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
- 2003-02-03 to 2026-09-09
- 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 | $19.41 | $20.68 | 4,900 | — | — |
| 2003-12-30 | $19.70 | $20.99 | 5,300 | — | — |
| 2003-12-29 | $19.95 | $21.26 | 9,700 | — | — |
| 2003-12-26 | $19.73 | $21.02 | 4,000 | — | — |
| 2003-12-24 | $19.75 | $21.04 | 1,800 | — | — |
| 2003-12-23 | $19.86 | $21.16 | 7,700 | — | — |
| 2003-12-22 | $19.96 | $21.27 | 3,400 | — | — |
| 2003-12-19 | $19.85 | $21.15 | 4,400 | — | — |
| 2003-12-18 | $19.81 | $21.11 | 14,600 | — | — |
| 2003-12-17 | $20.00 | $21.31 | 12,400 | — | — |
| 2003-12-16 | $19.92 | $21.22 | 16,600 | — | — |
| 2003-12-15 | $19.74 | $21.03 | 2,900 | — | — |
| 2003-12-12 | $19.77 | $21.06 | 6,600 | — | — |
| 2003-12-11 | $18.93 | $20.17 | 3,600 | — | — |
| 2003-12-10 | $19.35 | $20.62 | 18,800 | — | — |
| 2003-12-09 | $19.40 | $20.67 | 12,800 | — | — |
| 2003-12-08 | $19.42 | $20.69 | 34,200 | — | — |
| 2003-12-05 | $18.90 | $20.14 | 4,300 | — | — |
| 2003-12-04 | $18.74 | $19.97 | 8,900 | — | — |
| 2003-12-03 | $18.56 | $19.77 | 20,100 | — | — |
| 2003-12-02 | $18.23 | $19.42 | 14,000 | — | — |
| 2003-12-01 | $18.47 | $19.68 | 14,600 | — | — |
| 2003-11-28 | $18.00 | $19.18 | 1,600 | — | — |
| 2003-11-26 | $17.99 | $19.17 | 12,500 | — | — |
| 2003-11-25 | $17.75 | $18.91 | 9,100 | — | — |
| 2003-11-24 | $17.80 | $18.96 | 200 | — | — |
| 2003-11-21 | $17.85 | $19.02 | 3,800 | — | — |
| 2003-11-20 | $17.85 | $19.02 | 2,200 | — | — |
| 2003-11-19 | $17.85 | $19.02 | 2,000 | — | — |
| 2003-11-18 | $17.71 | $18.87 | 8,700 | — | — |
| 2003-11-17 | $17.70 | $18.86 | 6,200 | — | — |
| 2003-11-14 | $17.85 | $19.02 | 5,200 | — | — |
| 2003-11-13 | $17.75 | $18.91 | 2,200 | — | — |
| 2003-11-12 | $17.65 | $18.80 | 4,000 | — | — |
| 2003-11-11 | $17.51 | $18.66 | 4,400 | — | — |
| 2003-11-10 | $17.69 | $18.85 | 4,500 | — | — |
| 2003-11-07 | $17.85 | $19.02 | 16,000 | — | — |
| 2003-11-06 | $17.75 | $18.91 | 11,200 | — | — |
| 2003-11-05 | $17.73 | $18.89 | 12,000 | — | — |
| 2003-11-04 | $17.50 | $18.65 | 29,800 | — | — |
| 2003-11-03 | $17.74 | $18.90 | 2,000 | — | — |
| 2003-10-31 | $17.65 | $18.80 | 6,400 | — | — |
| 2003-10-30 | $17.27 | $18.40 | 4,200 | — | — |
| 2003-10-29 | $18.15 | $19.34 | 5,000 | — | — |
| 2003-10-28 | $17.82 | $18.54 | 1,600 | — | — |
| 2003-10-27 | $17.82 | $18.54 | 5,700 | — | — |
| 2003-10-24 | $17.95 | $18.67 | 3,000 | — | — |
| 2003-10-23 | $17.80 | $18.51 | 700 | — | — |
| 2003-10-22 | $17.60 | $18.31 | 1,700 | — | — |
| 2003-10-21 | $17.59 | $18.30 | 4,800 | — | — |
| 2003-10-20 | $17.72 | $18.43 | 8,700 | — | — |
| 2003-10-17 | $17.75 | $18.46 | 10,600 | — | — |
| 2003-10-16 | $17.75 | $18.46 | 2,300 | — | — |
| 2003-10-15 | $17.75 | $18.46 | 11,800 | — | — |
| 2003-10-14 | $17.50 | $18.20 | 8,700 | — | — |
| 2003-10-13 | $17.50 | $18.20 | 14,200 | — | — |
| 2003-10-10 | $17.45 | $18.15 | 10,800 | — | — |
| 2003-10-09 | $17.25 | $17.94 | 10,400 | — | — |
| 2003-10-08 | $16.93 | $17.61 | 10,100 | — | — |
| 2003-10-07 | $17.02 | $17.70 | 17,300 | — | — |
| 2003-10-06 | $16.90 | $17.58 | 59,500 | — | — |
| 2003-10-03 | $17.49 | $18.19 | 2,100 | — | — |
| 2003-10-02 | $17.50 | $18.20 | 6,600 | — | — |
| 2003-10-01 | $17.09 | $17.78 | 100 | — | — |
| 2003-09-30 | $16.85 | $17.53 | 19,100 | — | — |
| 2003-09-29 | $17.00 | $17.68 | 3,400 | — | — |
| 2003-09-26 | $17.50 | $18.20 | 0 | — | — |
| 2003-09-25 | $17.50 | $18.20 | 7,400 | — | — |
| 2003-09-24 | $17.07 | $17.76 | 6,200 | — | — |
| 2003-09-23 | $17.25 | $17.94 | 4,400 | — | — |
| 2003-09-22 | $17.20 | $17.89 | 6,400 | — | — |
| 2003-09-19 | $17.20 | $17.89 | 21,100 | — | — |
| 2003-09-18 | $17.60 | $18.31 | 10,500 | — | — |
| 2003-09-17 | $17.75 | $18.46 | 5,300 | — | — |
| 2003-09-16 | $17.53 | $18.23 | 13,000 | — | — |
| 2003-09-15 | $17.53 | $18.23 | 2,800 | — | — |
| 2003-09-12 | $17.74 | $18.45 | 10,600 | — | — |
| 2003-09-11 | $17.85 | $18.57 | 7,400 | — | — |
| 2003-09-10 | $17.74 | $18.45 | 6,600 | — | — |
| 2003-09-09 | $17.75 | $18.46 | 3,400 | — | — |
| 2003-09-08 | $17.94 | $18.66 | 42,100 | — | — |
| 2003-09-05 | $18.00 | $18.72 | 13,100 | — | — |
| 2003-09-04 | $17.59 | $18.30 | 600 | — | — |
| 2003-09-03 | $17.60 | $18.31 | 8,400 | — | — |
| 2003-09-02 | $17.44 | $18.14 | 3,800 | — | — |
| 2003-08-29 | $17.60 | $18.31 | 8,100 | — | — |
| 2003-08-28 | $17.83 | $18.55 | 9,500 | — | — |
| 2003-08-27 | $17.40 | $18.10 | 3,800 | — | — |
| 2003-08-26 | $17.30 | $17.99 | 4,700 | — | — |
| 2003-08-25 | $17.64 | $18.35 | 4,100 | — | — |
| 2003-08-22 | $17.60 | $18.31 | 6,000 | — | — |
| 2003-08-21 | $17.53 | $18.23 | 18,300 | — | — |
| 2003-08-20 | $18.00 | $18.72 | 8,500 | — | — |
| 2003-08-19 | $17.59 | $18.30 | 1,900 | — | — |
| 2003-08-18 | $17.51 | $18.21 | 8,500 | — | — |
| 2003-08-15 | $17.60 | $18.31 | 300 | — | — |
| 2003-08-14 | $17.70 | $18.41 | 4,100 | — | — |
| 2003-08-13 | $17.75 | $18.46 | 1,900 | — | — |
| 2003-08-12 | $17.66 | $18.37 | 10,700 | — | — |
| 2003-08-11 | $17.68 | $18.39 | 3,800 | — | — |
| 2003-08-08 | $17.55 | $18.25 | 7,400 | — | — |
| 2003-08-07 | $17.60 | $18.31 | 3,000 | — | — |
| 2003-08-06 | $17.31 | $18.00 | 3,300 | — | — |
| 2003-08-05 | $17.99 | $18.71 | 2,200 | — | — |
| 2003-08-04 | $18.02 | $18.74 | 4,200 | — | — |
| 2003-08-01 | $17.94 | $18.66 | 2,300 | — | — |
| 2003-07-31 | $18.00 | $18.72 | 7,900 | — | — |
| 2003-07-30 | $18.09 | $18.82 | 9,800 | — | — |
| 2003-07-29 | $17.85 | $18.57 | 4,300 | — | — |
| 2003-07-28 | $17.80 | $18.51 | 7,300 | — | — |
| 2003-07-25 | $17.65 | $18.36 | 6,200 | — | — |
| 2003-07-24 | $17.64 | $18.35 | 14,100 | — | — |
| 2003-07-23 | $18.05 | $18.30 | 21,000 | — | — |
| 2003-07-22 | $17.75 | $17.99 | 20,000 | — | — |
| 2003-07-21 | $17.70 | $17.94 | 10,700 | — | — |
| 2003-07-18 | $17.42 | $17.66 | 12,600 | — | — |
| 2003-07-17 | $17.30 | $17.54 | 34,500 | — | — |
| 2003-07-16 | $16.95 | $17.18 | 10,900 | — | — |
| 2003-07-15 | $17.05 | $17.28 | 29,000 | — | — |
| 2003-07-14 | $17.40 | $17.64 | 4,400 | — | — |
| 2003-07-11 | $17.30 | $17.54 | 8,300 | — | — |
| 2003-07-10 | $17.34 | $17.58 | 4,600 | — | — |
| 2003-07-09 | $17.40 | $17.64 | 18,400 | — | — |
| 2003-07-08 | $17.23 | $17.47 | 17,600 | — | — |
| 2003-07-07 | $17.69 | $17.93 | 34,400 | — | — |
| 2003-07-03 | $17.41 | $17.65 | 0 | — | — |
| 2003-07-02 | $17.41 | $17.65 | 7,300 | — | — |
| 2003-07-01 | $17.28 | $17.52 | 4,500 | — | — |
| 2003-06-30 | $17.57 | $17.81 | 6,400 | — | — |
| 2003-06-27 | $17.53 | $17.77 | 1,900 | — | — |
| 2003-06-26 | $18.00 | $18.25 | 900 | — | — |
| 2003-06-25 | $18.20 | $18.45 | 5,000 | — | — |
| 2003-06-24 | $18.06 | $18.31 | 10,000 | — | — |
| 2003-06-23 | $18.18 | $18.43 | 6,400 | — | — |
| 2003-06-20 | $17.95 | $18.20 | 2,300 | — | — |
| 2003-06-19 | $17.62 | $17.86 | 1,800 | — | — |
| 2003-06-18 | $18.04 | $18.29 | 7,000 | — | — |
| 2003-06-17 | $17.35 | $17.59 | 13,700 | — | — |
| 2003-06-16 | $17.55 | $17.79 | 7,200 | — | — |
| 2003-06-13 | $17.36 | $17.60 | 41,100 | — | — |
| 2003-06-12 | $17.77 | $18.01 | 37,400 | — | — |
| 2003-06-11 | $18.10 | $18.35 | 51,000 | — | — |
| 2003-06-10 | $19.00 | $19.26 | 11,000 | — | — |
| 2003-06-09 | $18.88 | $19.14 | 4,000 | — | — |
| 2003-06-06 | $18.99 | $19.25 | 11,800 | — | — |
| 2003-06-05 | $18.02 | $18.27 | 15,300 | — | — |
| 2003-06-04 | $18.04 | $18.29 | 12,500 | — | — |
| 2003-06-03 | $17.99 | $18.24 | 6,400 | — | — |
| 2003-06-02 | $18.13 | $18.38 | 11,800 | — | — |
| 2003-05-30 | $18.00 | $18.25 | 18,300 | — | — |
| 2003-05-29 | $17.76 | $18.00 | 20,000 | — | — |
| 2003-05-28 | $17.56 | $17.80 | 9,300 | — | — |
| 2003-05-27 | $17.50 | $17.74 | 30,200 | — | — |
| 2003-05-23 | $17.30 | $17.54 | 12,900 | — | — |
| 2003-05-22 | $17.15 | $17.39 | 17,500 | — | — |
| 2003-05-21 | $16.85 | $17.08 | 14,500 | — | — |
| 2003-05-20 | $16.76 | $16.99 | 16,800 | — | — |
| 2003-05-19 | $16.51 | $16.74 | 27,200 | — | — |
| 2003-05-16 | $16.44 | $16.67 | 10,000 | — | — |
| 2003-05-15 | $16.41 | $16.64 | 13,400 | — | — |
| 2003-05-14 | $16.40 | $16.63 | 32,300 | — | — |
| 2003-05-13 | $16.10 | $16.32 | 2,700 | — | — |
| 2003-05-12 | $16.23 | $16.45 | 5,800 | — | — |
| 2003-05-09 | $16.05 | $16.27 | 7,400 | — | — |
| 2003-05-08 | $16.03 | $16.25 | 11,500 | — | — |
| 2003-05-07 | $15.90 | $16.12 | 9,200 | — | — |
| 2003-05-06 | $15.95 | $16.17 | 10,100 | — | — |
| 2003-05-05 | $15.68 | $15.90 | 1,700 | — | — |
| 2003-05-02 | $16.40 | $16.63 | 32,700 | — | — |
| 2003-05-01 | $16.01 | $16.23 | 12,800 | — | — |
| 2003-04-30 | $15.52 | $15.73 | 5,200 | — | — |
| 2003-04-29 | $15.40 | $15.61 | 9,500 | — | — |
| 2003-04-28 | $15.35 | $15.56 | 11,500 | — | — |
| 2003-04-25 | $15.25 | $15.46 | 1,900 | — | — |
| 2003-04-24 | $15.04 | $15.25 | 8,000 | — | — |
| 2003-04-23 | $15.19 | $15.19 | 47,400 | — | — |
| 2003-04-22 | $15.55 | $15.55 | 16,700 | — | — |
| 2003-04-21 | $15.60 | $15.60 | 75,400 | — | — |
| 2003-04-17 | $15.25 | $15.25 | 51,700 | — | — |
| 2003-04-16 | $15.02 | $15.02 | 17,700 | — | — |
| 2003-04-15 | $15.20 | $15.20 | 5,700 | — | — |
| 2003-04-14 | $15.09 | $15.09 | 14,400 | — | — |
| 2003-04-11 | $14.99 | $14.99 | 14,400 | — | — |
| 2003-04-10 | $15.00 | $15.00 | 22,100 | — | — |
| 2003-04-09 | $14.71 | $14.71 | 6,400 | — | — |
| 2003-04-08 | $14.40 | $14.40 | 700 | — | — |
| 2003-04-07 | $14.70 | $14.70 | 2,600 | — | — |
| 2003-04-04 | $14.60 | $14.60 | 200 | — | — |
| 2003-04-03 | $14.30 | $14.30 | 4,200 | — | — |
| 2003-04-02 | $14.30 | $14.30 | 100 | — | — |
| 2003-04-01 | $14.30 | $14.30 | 4,900 | — | — |
| 2003-03-31 | $14.35 | $14.35 | 2,600 | — | — |
| 2003-03-28 | $14.00 | $14.00 | 7,000 | — | — |
| 2003-03-27 | $13.90 | $13.90 | 4,000 | — | — |
| 2003-03-26 | $13.90 | $13.90 | 11,700 | — | — |
| 2003-03-25 | $14.35 | $14.35 | 2,100 | — | — |
| 2003-03-24 | $14.14 | $14.14 | 600 | — | — |
| 2003-03-21 | $14.23 | $14.23 | 4,600 | — | — |
| 2003-03-20 | $14.25 | $14.25 | 1,900 | — | — |
| 2003-03-19 | $14.50 | $14.50 | 5,100 | — | — |
| 2003-03-18 | $14.44 | $14.44 | 16,100 | — | — |
| 2003-03-17 | $14.41 | $14.41 | 3,600 | — | — |
| 2003-03-14 | $14.42 | $14.42 | 3,900 | — | — |
| 2003-03-13 | $14.50 | $14.50 | 1,500 | — | — |
| 2003-03-12 | $14.65 | $14.65 | 3,000 | — | — |
| 2003-03-11 | $14.99 | $14.99 | 7,700 | — | — |
| 2003-03-10 | $14.90 | $14.90 | 5,200 | — | — |
| 2003-03-07 | $14.80 | $14.80 | 7,000 | — | — |
| 2003-03-06 | $14.80 | $14.80 | 5,000 | — | — |
| 2003-03-05 | $14.96 | $14.96 | 36,700 | — | — |
| 2003-03-04 | $14.61 | $14.61 | 14,500 | — | — |
| 2003-03-03 | $14.52 | $14.52 | 12,700 | — | — |
| 2003-02-28 | $14.70 | $14.70 | 26,600 | — | — |
| 2003-02-27 | $14.96 | $14.96 | 17,600 | — | — |
| 2003-02-26 | $15.00 | $15.00 | 31,700 | — | — |
| 2003-02-25 | $14.61 | $14.61 | 67,200 | — | — |
| 2003-02-24 | $14.79 | $14.79 | 24,500 | — | — |
| 2003-02-21 | $14.32 | $14.32 | 29,600 | — | — |
| 2003-02-20 | $14.10 | $14.10 | 36,800 | — | — |
| 2003-02-19 | $13.67 | $13.67 | 10,900 | — | — |
| 2003-02-18 | $13.85 | $13.85 | 9,000 | — | — |
| 2003-02-14 | $14.23 | $14.23 | 23,500 | — | — |
| 2003-02-13 | $14.33 | $14.33 | 23,100 | — | — |
| 2003-02-12 | $13.75 | $13.75 | 49,300 | — | — |
| 2003-02-11 | $13.72 | $13.72 | 24,000 | — | — |
| 2003-02-10 | $13.62 | $13.62 | 29,300 | — | — |
| 2003-02-07 | $13.43 | $13.43 | 9,700 | — | — |
| 2003-02-06 | $13.00 | $13.00 | 41,200 | — | — |
| 2003-02-05 | $14.30 | $14.30 | 10,600 | — | — |
| 2003-02-04 | $15.10 | $15.10 | 3,200 | — | — |
| 2003-02-03 | $16.00 | $16.00 | 3,200 | — | — |