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
- 1980-03-17 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 | $17.52 | $28.07 | 242,700 | — | — |
| 2003-12-30 | $17.95 | $28.76 | 320,500 | — | — |
| 2003-12-29 | $17.77 | $28.47 | 273,400 | — | — |
| 2003-12-26 | $17.50 | $28.04 | 91,800 | — | — |
| 2003-12-24 | $17.48 | $28.01 | 82,600 | — | — |
| 2003-12-23 | $17.64 | $28.26 | 268,100 | — | — |
| 2003-12-22 | $17.45 | $27.96 | 787,900 | — | — |
| 2003-12-19 | $16.84 | $26.98 | 306,900 | — | — |
| 2003-12-18 | $16.67 | $26.71 | 332,500 | — | — |
| 2003-12-17 | $16.42 | $26.31 | 148,900 | — | — |
| 2003-12-16 | $16.27 | $26.07 | 314,500 | — | — |
| 2003-12-15 | $16.24 | $26.02 | 301,400 | — | — |
| 2003-12-12 | $16.29 | $26.10 | 199,600 | — | — |
| 2003-12-11 | $16.22 | $25.99 | 236,800 | — | — |
| 2003-12-10 | $15.85 | $25.40 | 297,700 | — | — |
| 2003-12-09 | $16.00 | $25.48 | 361,400 | — | — |
| 2003-12-08 | $15.83 | $25.21 | 264,700 | — | — |
| 2003-12-05 | $15.65 | $24.92 | 455,100 | — | — |
| 2003-12-04 | $15.66 | $24.94 | 496,700 | — | — |
| 2003-12-03 | $15.36 | $24.46 | 268,300 | — | — |
| 2003-12-02 | $15.30 | $24.36 | 262,800 | — | — |
| 2003-12-01 | $15.29 | $24.35 | 318,600 | — | — |
| 2003-11-28 | $15.15 | $24.12 | 101,100 | — | — |
| 2003-11-26 | $15.25 | $24.28 | 132,600 | — | — |
| 2003-11-25 | $15.36 | $24.46 | 266,700 | — | — |
| 2003-11-24 | $15.20 | $24.20 | 304,900 | — | — |
| 2003-11-21 | $15.00 | $23.88 | 234,400 | — | — |
| 2003-11-20 | $15.18 | $24.17 | 361,800 | — | — |
| 2003-11-19 | $15.38 | $24.49 | 502,900 | — | — |
| 2003-11-18 | $15.23 | $24.25 | 663,300 | — | — |
| 2003-11-17 | $15.01 | $23.90 | 463,900 | — | — |
| 2003-11-14 | $15.12 | $24.08 | 432,100 | — | — |
| 2003-11-13 | $15.03 | $23.93 | 302,300 | — | — |
| 2003-11-12 | $14.93 | $23.77 | 340,700 | — | — |
| 2003-11-11 | $14.62 | $23.28 | 241,500 | — | — |
| 2003-11-10 | $14.68 | $23.38 | 271,900 | — | — |
| 2003-11-07 | $15.00 | $23.88 | 249,700 | — | — |
| 2003-11-06 | $15.02 | $23.92 | 262,200 | — | — |
| 2003-11-05 | $14.86 | $23.66 | 293,800 | — | — |
| 2003-11-04 | $14.85 | $23.65 | 220,400 | — | — |
| 2003-11-03 | $14.83 | $23.61 | 578,200 | — | — |
| 2003-10-31 | $14.79 | $23.55 | 381,800 | — | — |
| 2003-10-30 | $14.74 | $23.47 | 1,013,800 | — | — |
| 2003-10-29 | $14.44 | $22.99 | 1,443,000 | — | — |
| 2003-10-28 | $14.18 | $22.58 | 902,100 | — | — |
| 2003-10-27 | $14.00 | $22.29 | 632,500 | — | — |
| 2003-10-24 | $13.95 | $22.21 | 463,200 | — | — |
| 2003-10-23 | $14.02 | $22.32 | 913,000 | — | — |
| 2003-10-22 | $13.90 | $22.13 | 1,271,700 | — | — |
| 2003-10-21 | $13.96 | $22.23 | 1,151,100 | — | — |
| 2003-10-20 | $14.00 | $22.29 | 2,187,000 | — | — |
| 2003-10-17 | $14.68 | $23.38 | 547,600 | — | — |
| 2003-10-16 | $14.60 | $23.25 | 523,100 | — | — |
| 2003-10-15 | $14.62 | $23.28 | 685,800 | — | — |
| 2003-10-14 | $14.62 | $23.28 | 1,121,500 | — | — |
| 2003-10-13 | $15.00 | $23.88 | 736,700 | — | — |
| 2003-10-10 | $15.11 | $24.06 | 491,300 | — | — |
| 2003-10-09 | $15.24 | $24.27 | 443,800 | — | — |
| 2003-10-08 | $15.33 | $24.41 | 475,900 | — | — |
| 2003-10-07 | $15.18 | $24.17 | 462,400 | — | — |
| 2003-10-06 | $15.11 | $24.06 | 607,100 | — | — |
| 2003-10-03 | $15.00 | $23.88 | 532,400 | — | — |
| 2003-10-02 | $15.00 | $23.88 | 360,500 | — | — |
| 2003-10-01 | $15.17 | $24.16 | 607,300 | — | — |
| 2003-09-30 | $14.90 | $23.73 | 499,400 | — | — |
| 2003-09-29 | $15.34 | $24.43 | 663,600 | — | — |
| 2003-09-26 | $15.26 | $24.30 | 1,013,600 | — | — |
| 2003-09-25 | $16.20 | $25.80 | 1,944,400 | — | — |
| 2003-09-24 | $18.78 | $29.90 | 292,700 | — | — |
| 2003-09-23 | $19.16 | $30.51 | 367,500 | — | — |
| 2003-09-22 | $19.59 | $31.19 | 150,800 | — | — |
| 2003-09-19 | $20.31 | $32.34 | 140,800 | — | — |
| 2003-09-18 | $20.26 | $32.26 | 123,400 | — | — |
| 2003-09-17 | $19.88 | $31.66 | 72,600 | — | — |
| 2003-09-16 | $20.12 | $32.04 | 129,100 | — | — |
| 2003-09-15 | $19.93 | $31.73 | 132,400 | — | — |
| 2003-09-12 | $19.97 | $31.80 | 170,200 | — | — |
| 2003-09-11 | $19.41 | $30.91 | 128,400 | — | — |
| 2003-09-10 | $19.25 | $30.65 | 154,100 | — | — |
| 2003-09-09 | $19.95 | $31.77 | 131,200 | — | — |
| 2003-09-08 | $20.70 | $32.64 | 203,800 | — | — |
| 2003-09-05 | $20.26 | $31.95 | 135,200 | — | — |
| 2003-09-04 | $20.55 | $32.41 | 139,300 | — | — |
| 2003-09-03 | $20.52 | $32.36 | 165,800 | — | — |
| 2003-09-02 | $20.35 | $32.09 | 560,000 | — | — |
| 2003-08-29 | $20.10 | $31.70 | 156,600 | — | — |
| 2003-08-28 | $19.83 | $31.27 | 87,100 | — | — |
| 2003-08-27 | $19.72 | $31.10 | 123,000 | — | — |
| 2003-08-26 | $19.53 | $30.80 | 193,400 | — | — |
| 2003-08-25 | $19.90 | $31.38 | 154,700 | — | — |
| 2003-08-22 | $19.75 | $31.14 | 191,700 | — | — |
| 2003-08-21 | $20.00 | $31.54 | 120,400 | — | — |
| 2003-08-20 | $19.90 | $31.38 | 187,400 | — | — |
| 2003-08-19 | $19.98 | $31.51 | 200,000 | — | — |
| 2003-08-18 | $19.54 | $30.81 | 163,800 | — | — |
| 2003-08-15 | $19.35 | $30.51 | 77,600 | — | — |
| 2003-08-14 | $19.02 | $29.99 | 278,100 | — | — |
| 2003-08-13 | $18.56 | $29.27 | 433,400 | — | — |
| 2003-08-12 | $18.39 | $29.00 | 302,200 | — | — |
| 2003-08-11 | $18.36 | $28.95 | 204,000 | — | — |
| 2003-08-08 | $18.35 | $28.94 | 147,000 | — | — |
| 2003-08-07 | $18.50 | $29.17 | 233,800 | — | — |
| 2003-08-06 | $18.79 | $29.63 | 242,200 | — | — |
| 2003-08-05 | $18.84 | $29.71 | 248,700 | — | — |
| 2003-08-04 | $19.42 | $30.62 | 354,400 | — | — |
| 2003-08-01 | $19.98 | $31.51 | 174,900 | — | — |
| 2003-07-31 | $19.95 | $31.46 | 220,700 | — | — |
| 2003-07-30 | $20.00 | $31.54 | 169,200 | — | — |
| 2003-07-29 | $20.11 | $31.71 | 173,700 | — | — |
| 2003-07-28 | $19.95 | $31.46 | 210,200 | — | — |
| 2003-07-25 | $19.92 | $31.41 | 240,200 | — | — |
| 2003-07-24 | $19.37 | $30.54 | 325,200 | — | — |
| 2003-07-23 | $19.49 | $30.73 | 265,600 | — | — |
| 2003-07-22 | $19.42 | $30.62 | 410,900 | — | — |
| 2003-07-21 | $18.62 | $29.36 | 256,700 | — | — |
| 2003-07-18 | $18.73 | $29.54 | 105,500 | — | — |
| 2003-07-17 | $18.50 | $29.17 | 203,300 | — | — |
| 2003-07-16 | $18.65 | $29.41 | 96,600 | — | — |
| 2003-07-15 | $18.77 | $29.60 | 137,800 | — | — |
| 2003-07-14 | $18.74 | $29.55 | 102,200 | — | — |
| 2003-07-11 | $18.53 | $29.22 | 128,600 | — | — |
| 2003-07-10 | $18.32 | $28.89 | 152,100 | — | — |
| 2003-07-09 | $18.66 | $29.43 | 190,800 | — | — |
| 2003-07-08 | $18.55 | $29.25 | 172,400 | — | — |
| 2003-07-07 | $18.30 | $28.86 | 210,600 | — | — |
| 2003-07-03 | $18.07 | $28.50 | 88,600 | — | — |
| 2003-07-02 | $18.20 | $28.70 | 122,200 | — | — |
| 2003-07-01 | $18.03 | $28.43 | 241,000 | — | — |
| 2003-06-30 | $17.57 | $27.71 | 222,000 | — | — |
| 2003-06-27 | $17.96 | $28.32 | 83,800 | — | — |
| 2003-06-26 | $18.09 | $28.53 | 104,000 | — | — |
| 2003-06-25 | $17.95 | $28.31 | 174,200 | — | — |
| 2003-06-24 | $17.77 | $28.02 | 288,000 | — | — |
| 2003-06-23 | $18.14 | $28.61 | 239,300 | — | — |
| 2003-06-20 | $18.50 | $29.17 | 611,900 | — | — |
| 2003-06-19 | $18.50 | $29.17 | 492,500 | — | — |
| 2003-06-18 | $18.86 | $29.74 | 148,700 | — | — |
| 2003-06-17 | $19.03 | $30.01 | 147,900 | — | — |
| 2003-06-16 | $18.91 | $29.82 | 283,300 | — | — |
| 2003-06-13 | $18.47 | $29.13 | 243,400 | — | — |
| 2003-06-12 | $18.70 | $29.49 | 180,800 | — | — |
| 2003-06-11 | $18.80 | $29.65 | 128,400 | — | — |
| 2003-06-10 | $18.73 | $29.54 | 236,400 | — | — |
| 2003-06-09 | $18.72 | $29.20 | 231,500 | — | — |
| 2003-06-06 | $19.20 | $29.95 | 354,200 | — | — |
| 2003-06-05 | $18.80 | $29.33 | 172,000 | — | — |
| 2003-06-04 | $18.58 | $28.99 | 192,400 | — | — |
| 2003-06-03 | $18.38 | $28.67 | 207,000 | — | — |
| 2003-06-02 | $18.15 | $28.32 | 273,300 | — | — |
| 2003-05-30 | $18.08 | $28.21 | 321,300 | — | — |
| 2003-05-29 | $17.40 | $27.15 | 190,600 | — | — |
| 2003-05-28 | $17.25 | $26.91 | 307,400 | — | — |
| 2003-05-27 | $17.26 | $26.93 | 450,100 | — | — |
| 2003-05-23 | $16.61 | $25.91 | 171,500 | — | — |
| 2003-05-22 | $16.22 | $25.30 | 182,700 | — | — |
| 2003-05-21 | $16.35 | $25.51 | 158,300 | — | — |
| 2003-05-20 | $16.36 | $25.52 | 186,800 | — | — |
| 2003-05-19 | $16.15 | $25.20 | 203,600 | — | — |
| 2003-05-16 | $16.65 | $25.98 | 242,300 | — | — |
| 2003-05-15 | $17.06 | $26.61 | 133,500 | — | — |
| 2003-05-14 | $17.00 | $26.52 | 165,600 | — | — |
| 2003-05-13 | $17.00 | $26.52 | 233,100 | — | — |
| 2003-05-12 | $17.33 | $27.04 | 240,400 | — | — |
| 2003-05-09 | $17.05 | $26.60 | 178,800 | — | — |
| 2003-05-08 | $17.00 | $26.52 | 181,500 | — | — |
| 2003-05-07 | $17.10 | $26.68 | 314,700 | — | — |
| 2003-05-06 | $17.37 | $27.10 | 167,900 | — | — |
| 2003-05-05 | $17.43 | $27.19 | 153,600 | — | — |
| 2003-05-02 | $17.47 | $27.25 | 201,900 | — | — |
| 2003-05-01 | $17.03 | $26.57 | 213,500 | — | — |
| 2003-04-30 | $17.28 | $26.96 | 199,700 | — | — |
| 2003-04-29 | $17.29 | $26.97 | 274,600 | — | — |
| 2003-04-28 | $17.05 | $26.60 | 281,600 | — | — |
| 2003-04-25 | $16.71 | $26.07 | 143,200 | — | — |
| 2003-04-24 | $16.94 | $26.43 | 206,700 | — | — |
| 2003-04-23 | $17.30 | $26.99 | 286,500 | — | — |
| 2003-04-22 | $17.45 | $27.22 | 519,100 | — | — |
| 2003-04-21 | $16.67 | $26.01 | 302,600 | — | — |
| 2003-04-17 | $16.50 | $25.74 | 309,900 | — | — |
| 2003-04-16 | $16.17 | $25.23 | 245,300 | — | — |
| 2003-04-15 | $16.01 | $24.98 | 286,300 | — | — |
| 2003-04-14 | $15.69 | $24.48 | 132,700 | — | — |
| 2003-04-11 | $15.35 | $23.95 | 220,500 | — | — |
| 2003-04-10 | $15.39 | $24.01 | 161,000 | — | — |
| 2003-04-09 | $15.35 | $23.95 | 220,900 | — | — |
| 2003-04-08 | $15.31 | $23.88 | 200,600 | — | — |
| 2003-04-07 | $15.57 | $24.29 | 431,600 | — | — |
| 2003-04-04 | $14.72 | $22.96 | 360,700 | — | — |
| 2003-04-03 | $15.14 | $23.62 | 270,100 | — | — |
| 2003-04-02 | $15.26 | $23.81 | 275,200 | — | — |
| 2003-04-01 | $14.67 | $22.89 | 300,000 | — | — |
| 2003-03-31 | $14.20 | $22.15 | 347,600 | — | — |
| 2003-03-28 | $14.79 | $23.07 | 273,000 | — | — |
| 2003-03-27 | $14.54 | $22.68 | 329,200 | — | — |
| 2003-03-26 | $14.65 | $22.86 | 126,200 | — | — |
| 2003-03-25 | $14.87 | $23.20 | 109,100 | — | — |
| 2003-03-24 | $14.57 | $22.73 | 178,300 | — | — |
| 2003-03-21 | $14.99 | $23.39 | 284,800 | — | — |
| 2003-03-20 | $14.87 | $23.20 | 286,200 | — | — |
| 2003-03-19 | $14.89 | $23.23 | 195,900 | — | — |
| 2003-03-18 | $14.66 | $22.87 | 113,900 | — | — |
| 2003-03-17 | $14.70 | $22.93 | 269,300 | — | — |
| 2003-03-14 | $14.23 | $22.20 | 171,800 | — | — |
| 2003-03-13 | $14.22 | $22.18 | 244,600 | — | — |
| 2003-03-12 | $13.94 | $21.75 | 226,900 | — | — |
| 2003-03-11 | $14.02 | $21.87 | 422,600 | — | — |
| 2003-03-10 | $14.09 | $21.67 | 242,400 | — | — |
| 2003-03-07 | $14.46 | $22.24 | 621,800 | — | — |
| 2003-03-06 | $13.67 | $21.02 | 106,100 | — | — |
| 2003-03-05 | $13.92 | $21.41 | 201,800 | — | — |
| 2003-03-04 | $14.12 | $21.72 | 130,200 | — | — |
| 2003-03-03 | $14.60 | $22.45 | 205,900 | — | — |
| 2003-02-28 | $14.38 | $22.12 | 144,600 | — | — |
| 2003-02-27 | $14.91 | $22.93 | 172,800 | — | — |
| 2003-02-26 | $14.60 | $22.45 | 175,300 | — | — |
| 2003-02-25 | $14.69 | $22.59 | 150,700 | — | — |
| 2003-02-24 | $14.26 | $21.93 | 127,400 | — | — |
| 2003-02-21 | $14.78 | $22.73 | 202,500 | — | — |
| 2003-02-20 | $14.63 | $22.50 | 134,800 | — | — |
| 2003-02-19 | $14.91 | $22.93 | 111,200 | — | — |
| 2003-02-18 | $15.27 | $23.48 | 218,800 | — | — |
| 2003-02-14 | $14.97 | $23.02 | 179,000 | — | — |
| 2003-02-13 | $14.84 | $22.82 | 201,500 | — | — |
| 2003-02-12 | $14.95 | $22.99 | 269,500 | — | — |
| 2003-02-11 | $15.26 | $23.47 | 302,300 | — | — |
| 2003-02-10 | $15.15 | $23.30 | 361,800 | — | — |
| 2003-02-07 | $15.16 | $23.32 | 221,500 | — | — |
| 2003-02-06 | $15.65 | $24.07 | 186,300 | — | — |
| 2003-02-05 | $15.93 | $24.50 | 159,800 | — | — |
| 2003-02-04 | $16.13 | $24.81 | 185,600 | — | — |
| 2003-02-03 | $16.18 | $24.88 | 264,500 | — | — |
| 2003-01-31 | $16.23 | $24.96 | 289,200 | — | — |
| 2003-01-30 | $16.21 | $24.93 | 273,800 | — | — |
| 2003-01-29 | $16.60 | $25.53 | 267,700 | — | — |
| 2003-01-28 | $16.16 | $24.85 | 157,900 | — | — |
| 2003-01-27 | $16.19 | $24.90 | 216,300 | — | — |
| 2003-01-24 | $16.49 | $25.36 | 203,600 | — | — |
| 2003-01-23 | $16.70 | $25.68 | 296,300 | — | — |
| 2003-01-22 | $16.68 | $25.65 | 341,400 | — | — |
| 2003-01-21 | $17.24 | $26.51 | 257,700 | — | — |
| 2003-01-17 | $17.62 | $27.10 | 917,900 | — | — |
| 2003-01-16 | $19.04 | $29.28 | 141,100 | — | — |
| 2003-01-15 | $19.00 | $29.22 | 150,600 | — | — |
| 2003-01-14 | $19.26 | $29.62 | 106,400 | — | — |
| 2003-01-13 | $19.19 | $29.51 | 132,400 | — | — |
| 2003-01-10 | $19.34 | $29.74 | 155,400 | — | — |
| 2003-01-09 | $19.55 | $30.07 | 143,600 | — | — |
| 2003-01-08 | $19.03 | $29.27 | 188,900 | — | — |
| 2003-01-07 | $19.75 | $30.37 | 182,200 | — | — |
| 2003-01-06 | $20.05 | $30.84 | 168,800 | — | — |
| 2003-01-03 | $19.77 | $30.40 | 171,700 | — | — |
| 2003-01-02 | $19.81 | $30.47 | 147,400 | — | — |