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
- 2003-06-12 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 | $19.80 | $19.80 | 332,900 | — | — |
| 2003-12-30 | $19.75 | $19.75 | 294,600 | — | — |
| 2003-12-29 | $19.13 | $19.13 | 295,700 | — | — |
| 2003-12-26 | $19.00 | $19.00 | 134,500 | — | — |
| 2003-12-24 | $19.10 | $19.10 | 161,000 | — | — |
| 2003-12-23 | $19.03 | $19.03 | 779,400 | — | — |
| 2003-12-22 | $17.55 | $17.55 | 335,200 | — | — |
| 2003-12-19 | $18.05 | $18.05 | 521,500 | — | — |
| 2003-12-18 | $18.00 | $18.00 | 538,700 | — | — |
| 2003-12-17 | $17.66 | $17.66 | 545,400 | — | — |
| 2003-12-16 | $17.90 | $17.90 | 1,157,400 | — | — |
| 2003-12-15 | $18.95 | $18.95 | 371,700 | — | — |
| 2003-12-12 | $19.38 | $19.38 | 271,200 | — | — |
| 2003-12-11 | $19.67 | $19.67 | 234,800 | — | — |
| 2003-12-10 | $19.64 | $19.64 | 488,100 | — | — |
| 2003-12-09 | $20.12 | $20.12 | 1,858,300 | — | — |
| 2003-12-08 | $22.24 | $22.24 | 224,600 | — | — |
| 2003-12-05 | $23.04 | $23.04 | 322,700 | — | — |
| 2003-12-04 | $23.28 | $23.28 | 364,100 | — | — |
| 2003-12-03 | $25.00 | $25.00 | 254,100 | — | — |
| 2003-12-02 | $25.65 | $25.65 | 50,500 | — | — |
| 2003-12-01 | $25.83 | $25.83 | 83,400 | — | — |
| 2003-11-28 | $25.50 | $25.50 | 132,700 | — | — |
| 2003-11-26 | $25.75 | $25.75 | 161,400 | — | — |
| 2003-11-25 | $25.41 | $25.41 | 62,400 | — | — |
| 2003-11-24 | $25.27 | $25.27 | 114,700 | — | — |
| 2003-11-21 | $25.31 | $25.31 | 82,100 | — | — |
| 2003-11-20 | $25.35 | $25.35 | 94,100 | — | — |
| 2003-11-19 | $25.02 | $25.02 | 172,500 | — | — |
| 2003-11-18 | $25.33 | $25.33 | 135,500 | — | — |
| 2003-11-17 | $25.76 | $25.76 | 120,800 | — | — |
| 2003-11-14 | $26.09 | $26.09 | 154,900 | — | — |
| 2003-11-13 | $27.15 | $27.15 | 141,100 | — | — |
| 2003-11-12 | $27.69 | $27.69 | 331,800 | — | — |
| 2003-11-11 | $26.00 | $26.00 | 190,100 | — | — |
| 2003-11-10 | $26.39 | $26.39 | 556,800 | — | — |
| 2003-11-07 | $26.40 | $26.40 | 268,000 | — | — |
| 2003-11-06 | $26.00 | $26.00 | 497,600 | — | — |
| 2003-11-05 | $26.24 | $26.24 | 2,727,900 | — | — |
| 2003-11-04 | $26.70 | $26.70 | 541,400 | — | — |
| 2003-11-03 | $25.37 | $25.37 | 298,700 | — | — |
| 2003-10-31 | $24.93 | $24.93 | 251,700 | — | — |
| 2003-10-30 | $24.97 | $24.97 | 249,300 | — | — |
| 2003-10-29 | $24.58 | $24.58 | 117,200 | — | — |
| 2003-10-28 | $24.80 | $24.80 | 257,600 | — | — |
| 2003-10-27 | $21.95 | $21.95 | 171,100 | — | — |
| 2003-10-24 | $23.00 | $23.00 | 57,200 | — | — |
| 2003-10-23 | $23.55 | $23.55 | 87,600 | — | — |
| 2003-10-22 | $23.79 | $23.79 | 34,500 | — | — |
| 2003-10-21 | $24.20 | $24.20 | 56,000 | — | — |
| 2003-10-20 | $24.60 | $24.60 | 217,700 | — | — |
| 2003-10-17 | $25.47 | $25.47 | 296,900 | — | — |
| 2003-10-16 | $27.43 | $27.43 | 85,900 | — | — |
| 2003-10-15 | $26.07 | $26.07 | 161,700 | — | — |
| 2003-10-14 | $26.78 | $26.78 | 184,700 | — | — |
| 2003-10-13 | $26.92 | $26.92 | 170,300 | — | — |
| 2003-10-10 | $25.45 | $25.45 | 88,800 | — | — |
| 2003-10-09 | $25.46 | $25.46 | 97,800 | — | — |
| 2003-10-08 | $25.36 | $25.36 | 105,000 | — | — |
| 2003-10-07 | $25.42 | $25.42 | 213,800 | — | — |
| 2003-10-06 | $24.20 | $24.20 | 288,100 | — | — |
| 2003-10-03 | $23.05 | $23.05 | 281,500 | — | — |
| 2003-10-02 | $22.64 | $22.64 | 77,700 | — | — |
| 2003-10-01 | $22.35 | $22.35 | 273,800 | — | — |
| 2003-09-30 | $21.59 | $21.59 | 246,100 | — | — |
| 2003-09-29 | $21.25 | $21.25 | 131,600 | — | — |
| 2003-09-26 | $20.20 | $20.20 | 391,300 | — | — |
| 2003-09-25 | $21.80 | $21.80 | 122,900 | — | — |
| 2003-09-24 | $22.56 | $22.56 | 143,900 | — | — |
| 2003-09-23 | $21.90 | $21.90 | 90,900 | — | — |
| 2003-09-22 | $22.50 | $22.50 | 47,600 | — | — |
| 2003-09-19 | $22.25 | $22.25 | 76,600 | — | — |
| 2003-09-18 | $21.75 | $21.75 | 144,700 | — | — |
| 2003-09-17 | $22.91 | $22.91 | 56,500 | — | — |
| 2003-09-16 | $23.00 | $23.00 | 127,500 | — | — |
| 2003-09-15 | $21.84 | $21.84 | 59,700 | — | — |
| 2003-09-12 | $22.60 | $22.60 | 51,700 | — | — |
| 2003-09-11 | $22.49 | $22.49 | 175,300 | — | — |
| 2003-09-10 | $21.87 | $21.87 | 162,600 | — | — |
| 2003-09-09 | $22.40 | $22.40 | 346,000 | — | — |
| 2003-09-08 | $21.90 | $21.90 | 545,800 | — | — |
| 2003-09-05 | $19.75 | $19.75 | 106,000 | — | — |
| 2003-09-04 | $19.16 | $19.16 | 63,100 | — | — |
| 2003-09-03 | $19.00 | $19.00 | 63,900 | — | — |
| 2003-09-02 | $19.43 | $19.43 | 22,600 | — | — |
| 2003-08-29 | $19.59 | $19.59 | 77,300 | — | — |
| 2003-08-28 | $19.81 | $19.81 | 78,700 | — | — |
| 2003-08-27 | $19.50 | $19.50 | 46,700 | — | — |
| 2003-08-26 | $19.25 | $19.25 | 48,800 | — | — |
| 2003-08-25 | $19.30 | $19.30 | 53,600 | — | — |
| 2003-08-22 | $19.97 | $19.97 | 84,000 | — | — |
| 2003-08-21 | $19.95 | $19.95 | 232,800 | — | — |
| 2003-08-20 | $19.67 | $19.67 | 24,500 | — | — |
| 2003-08-19 | $19.74 | $19.74 | 23,900 | — | — |
| 2003-08-18 | $19.39 | $19.39 | 44,900 | — | — |
| 2003-08-15 | $19.74 | $19.74 | 21,600 | — | — |
| 2003-08-14 | $19.50 | $19.50 | 135,500 | — | — |
| 2003-08-13 | $19.65 | $19.65 | 146,400 | — | — |
| 2003-08-12 | $19.43 | $19.43 | 132,000 | — | — |
| 2003-08-11 | $19.40 | $19.40 | 37,800 | — | — |
| 2003-08-08 | $19.42 | $19.42 | 164,300 | — | — |
| 2003-08-07 | $19.34 | $19.34 | 327,800 | — | — |
| 2003-08-06 | $18.69 | $18.69 | 109,700 | — | — |
| 2003-08-05 | $18.57 | $18.57 | 185,100 | — | — |
| 2003-08-04 | $18.62 | $18.62 | 265,800 | — | — |
| 2003-08-01 | $18.55 | $18.55 | 180,400 | — | — |
| 2003-07-31 | $18.64 | $18.64 | 560,400 | — | — |
| 2003-07-30 | $18.59 | $18.59 | 228,500 | — | — |
| 2003-07-29 | $18.55 | $18.55 | 164,100 | — | — |
| 2003-07-28 | $18.70 | $18.70 | 117,100 | — | — |
| 2003-07-25 | $18.74 | $18.74 | 52,500 | — | — |
| 2003-07-24 | $18.72 | $18.72 | 113,500 | — | — |
| 2003-07-23 | $18.80 | $18.80 | 287,600 | — | — |
| 2003-07-22 | $18.09 | $18.09 | 268,500 | — | — |
| 2003-07-21 | $17.61 | $17.61 | 54,600 | — | — |
| 2003-07-18 | $17.40 | $17.40 | 117,000 | — | — |
| 2003-07-17 | $17.73 | $17.73 | 199,000 | — | — |
| 2003-07-16 | $18.25 | $18.25 | 194,100 | — | — |
| 2003-07-15 | $18.45 | $18.45 | 483,500 | — | — |
| 2003-07-14 | $19.25 | $19.25 | 398,100 | — | — |
| 2003-07-11 | $19.35 | $19.35 | 295,400 | — | — |
| 2003-07-10 | $19.50 | $19.50 | 183,800 | — | — |
| 2003-07-09 | $18.96 | $18.96 | 257,600 | — | — |
| 2003-07-08 | $18.81 | $18.81 | 208,900 | — | — |
| 2003-07-07 | $18.23 | $18.23 | 159,700 | — | — |
| 2003-07-03 | $18.15 | $18.15 | 51,500 | — | — |
| 2003-07-02 | $18.42 | $18.42 | 365,100 | — | — |
| 2003-07-01 | $17.95 | $17.95 | 192,100 | — | — |
| 2003-06-30 | $17.70 | $17.70 | 302,200 | — | — |
| 2003-06-27 | $17.45 | $17.45 | 322,900 | — | — |
| 2003-06-26 | $17.15 | $17.15 | 122,100 | — | — |
| 2003-06-25 | $17.36 | $17.36 | 263,900 | — | — |
| 2003-06-24 | $16.71 | $16.71 | 115,000 | — | — |
| 2003-06-23 | $17.00 | $17.00 | 248,800 | — | — |
| 2003-06-20 | $17.70 | $17.70 | 167,500 | — | — |
| 2003-06-19 | $17.27 | $17.27 | 297,600 | — | — |
| 2003-06-18 | $18.00 | $18.00 | 439,400 | — | — |
| 2003-06-17 | $17.20 | $17.20 | 384,100 | — | — |
| 2003-06-16 | $17.12 | $17.12 | 585,400 | — | — |
| 2003-06-13 | $16.65 | $16.65 | 963,600 | — | — |
| 2003-06-12 | $17.58 | $17.58 | 7,077,800 | — | — |