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
- 1999-03-23 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $21.93 | $23.77 | 1,600 |
| 2003-12-30 | $22.12 | $23.97 | 0 |
| 2003-12-29 | $22.12 | $23.97 | 1,440 |
| 2003-12-26 | $21.84 | $23.67 | 0 |
| 2003-12-24 | $21.84 | $23.67 | 1,067 |
| 2003-12-23 | $22.12 | $23.97 | 0 |
| 2003-12-22 | $22.12 | $23.97 | 0 |
| 2003-12-19 | $22.12 | $23.97 | 53 |
| 2003-12-18 | $22.22 | $24.08 | 480 |
| 2003-12-17 | $22.12 | $23.97 | 1,600 |
| 2003-12-16 | $22.12 | $23.97 | 0 |
| 2003-12-15 | $22.12 | $23.97 | 693 |
| 2003-12-12 | $21.84 | $23.67 | 0 |
| 2003-12-11 | $21.84 | $23.67 | 1,600 |
| 2003-12-10 | $22.40 | $24.28 | 107 |
| 2003-12-09 | $22.48 | $24.36 | 0 |
| 2003-12-08 | $22.48 | $24.36 | 0 |
| 2003-12-05 | $22.48 | $24.36 | 2,400 |
| 2003-12-04 | $22.50 | $24.38 | 0 |
| 2003-12-03 | $22.50 | $24.38 | 533 |
| 2003-12-02 | $22.50 | $24.38 | 427 |
| 2003-12-01 | $22.50 | $24.38 | 107 |
| 2003-11-28 | $22.31 | $24.18 | 0 |
| 2003-11-26 | $22.31 | $24.18 | 213 |
| 2003-11-25 | $22.03 | $23.87 | 0 |
| 2003-11-24 | $22.03 | $23.87 | 640 |
| 2003-11-21 | $22.68 | $24.58 | 533 |
| 2003-11-20 | $22.52 | $24.40 | 0 |
| 2003-11-19 | $22.52 | $24.40 | 0 |
| 2003-11-18 | $22.52 | $24.40 | 53 |
| 2003-11-17 | $22.83 | $24.75 | 53 |
| 2003-11-14 | $22.65 | $24.54 | 640 |
| 2003-11-13 | $22.29 | $24.16 | 0 |
| 2003-11-12 | $22.29 | $24.16 | 0 |
| 2003-11-11 | $22.29 | $24.16 | 107 |
| 2003-11-10 | $22.05 | $23.89 | 1,440 |
| 2003-11-07 | $22.50 | $24.38 | 320 |
| 2003-11-06 | $22.50 | $24.38 | 0 |
| 2003-11-05 | $22.50 | $24.38 | 107 |
| 2003-11-04 | $22.05 | $23.89 | 0 |
| 2003-11-03 | $22.05 | $23.89 | 107 |
| 2003-10-31 | $22.27 | $24.14 | 267 |
| 2003-10-30 | $22.27 | $24.14 | 160 |
| 2003-10-29 | $22.50 | $24.38 | 373 |
| 2003-10-28 | $22.68 | $24.58 | 267 |
| 2003-10-27 | $22.67 | $24.56 | 0 |
| 2003-10-24 | $22.67 | $24.56 | 0 |
| 2003-10-23 | $22.67 | $24.56 | 53 |
| 2003-10-22 | $22.50 | $24.38 | 0 |
| 2003-10-21 | $22.50 | $24.38 | 1,707 |
| 2003-10-20 | $21.95 | $23.79 | 1,760 |
| 2003-10-17 | $23.06 | $24.99 | 1,600 |
| 2003-10-16 | $23.25 | $25.19 | 107 |
| 2003-10-15 | $23.15 | $25.09 | 1,173 |
| 2003-10-14 | $23.25 | $25.19 | 1,067 |
| 2003-10-13 | $23.43 | $25.40 | 1,173 |
| 2003-10-10 | $24.09 | $26.11 | 8,534 |
| 2003-10-09 | $21.28 | $23.06 | 213 |
| 2003-10-08 | $21.20 | $22.98 | 0 |
| 2003-10-07 | $21.20 | $22.98 | 4,534 |
| 2003-10-06 | $20.96 | $22.71 | 0 |
| 2003-10-03 | $20.96 | $22.71 | 533 |
| 2003-10-02 | $21.05 | $22.82 | 107 |
| 2003-10-01 | $21.05 | $22.82 | 1,547 |
| 2003-09-30 | $20.62 | $22.35 | 0 |
| 2003-09-29 | $20.62 | $22.35 | 213 |
| 2003-09-26 | $20.83 | $22.57 | 0 |
| 2003-09-25 | $20.83 | $22.57 | 0 |
| 2003-09-24 | $20.83 | $22.57 | 320 |
| 2003-09-23 | $20.96 | $22.71 | 533 |
| 2003-09-22 | $21.00 | $22.76 | 1,334 |
| 2003-09-19 | $20.90 | $22.65 | 1,920 |
| 2003-09-18 | $20.62 | $22.35 | 3,254 |
| 2003-09-17 | $20.40 | $22.11 | 800 |
| 2003-09-16 | $20.43 | $22.15 | 0 |
| 2003-09-15 | $20.43 | $22.15 | 267 |
| 2003-09-12 | $20.81 | $22.55 | 533 |
| 2003-09-11 | $20.19 | $21.88 | 0 |
| 2003-09-10 | $20.43 | $21.88 | 0 |
| 2003-09-09 | $20.43 | $21.88 | 53 |
| 2003-09-08 | $20.34 | $21.78 | 53 |
| 2003-09-05 | $20.53 | $21.98 | 1,334 |
| 2003-09-04 | $20.43 | $21.88 | 533 |
| 2003-09-03 | $20.43 | $21.88 | 0 |
| 2003-09-02 | $20.43 | $21.88 | 693 |
| 2003-08-29 | $20.06 | $21.48 | 53 |
| 2003-08-28 | $19.97 | $21.38 | 0 |
| 2003-08-27 | $19.97 | $21.38 | 0 |
| 2003-08-26 | $19.97 | $21.38 | 267 |
| 2003-08-25 | $19.78 | $21.18 | 0 |
| 2003-08-22 | $19.78 | $21.18 | 853 |
| 2003-08-21 | $19.40 | $20.78 | 1,600 |
| 2003-08-20 | $20.25 | $21.68 | 0 |
| 2003-08-19 | $20.25 | $21.68 | 213 |
| 2003-08-18 | $20.43 | $21.88 | 213 |
| 2003-08-15 | $20.81 | $22.28 | 0 |
| 2003-08-14 | $20.81 | $22.28 | 53 |
| 2003-08-13 | $20.81 | $22.28 | 1,013 |
| 2003-08-12 | $20.79 | $22.26 | 0 |
| 2003-08-11 | $20.79 | $22.26 | 53 |
| 2003-08-08 | $20.53 | $21.98 | 0 |
| 2003-08-07 | $20.53 | $21.98 | 427 |
| 2003-08-06 | $20.06 | $21.48 | 800 |
| 2003-08-05 | $19.69 | $21.08 | 427 |
| 2003-08-04 | $19.97 | $21.38 | 160 |
| 2003-08-01 | $19.97 | $21.38 | 1,227 |
| 2003-07-31 | $20.62 | $22.08 | 1,013 |
| 2003-07-30 | $20.62 | $22.08 | 587 |
| 2003-07-29 | $20.81 | $22.28 | 3,094 |
| 2003-07-28 | $20.53 | $21.98 | 107 |
| 2003-07-25 | $20.34 | $21.78 | 1,067 |
| 2003-07-24 | $20.25 | $21.68 | 0 |
| 2003-07-23 | $20.25 | $21.68 | 267 |
| 2003-07-22 | $20.25 | $21.68 | 800 |
| 2003-07-21 | $20.15 | $21.58 | 1,974 |
| 2003-07-18 | $19.69 | $21.08 | 0 |
| 2003-07-17 | $19.69 | $21.08 | 267 |
| 2003-07-16 | $19.87 | $21.28 | 853 |
| 2003-07-15 | $19.82 | $21.22 | 107 |
| 2003-07-14 | $19.63 | $21.02 | 0 |
| 2003-07-11 | $19.63 | $21.02 | 0 |
| 2003-07-10 | $19.63 | $21.02 | 0 |
| 2003-07-09 | $19.63 | $21.02 | 0 |
| 2003-07-08 | $19.63 | $21.02 | 267 |
| 2003-07-07 | $19.63 | $21.02 | 0 |
| 2003-07-03 | $19.63 | $21.02 | 213 |
| 2003-07-02 | $19.63 | $21.02 | 267 |
| 2003-07-01 | $19.22 | $20.58 | 427 |
| 2003-06-30 | $18.54 | $19.85 | 0 |
| 2003-06-27 | $18.54 | $19.85 | 53 |
| 2003-06-26 | $18.75 | $20.07 | 0 |
| 2003-06-25 | $18.75 | $20.07 | 1,120 |
| 2003-06-24 | $19.03 | $20.38 | 0 |
| 2003-06-23 | $19.03 | $20.38 | 320 |
| 2003-06-20 | $19.40 | $20.78 | 747 |
| 2003-06-19 | $19.40 | $20.78 | 373 |
| 2003-06-18 | $19.69 | $21.08 | 0 |
| 2003-06-17 | $19.69 | $21.08 | 0 |
| 2003-06-16 | $19.69 | $21.08 | 2,027 |
| 2003-06-13 | $19.22 | $20.58 | 107 |
| 2003-06-12 | $19.69 | $21.08 | 213 |
| 2003-06-11 | $19.12 | $20.48 | 907 |
| 2003-06-10 | $18.92 | $20.26 | 533 |
| 2003-06-09 | $18.84 | $20.18 | 320 |
| 2003-06-06 | $18.65 | $19.97 | 480 |
| 2003-06-05 | $18.65 | $19.97 | 2,400 |
| 2003-06-04 | $18.37 | $19.67 | 0 |
| 2003-06-03 | $18.37 | $19.67 | 0 |
| 2003-06-02 | $18.37 | $19.67 | 0 |
| 2003-05-30 | $18.37 | $19.67 | 213 |
| 2003-05-29 | $18.19 | $19.47 | 0 |
| 2003-05-28 | $18.19 | $19.47 | 0 |
| 2003-05-27 | $18.19 | $19.47 | 107 |
| 2003-05-23 | $18.37 | $19.67 | 1,067 |
| 2003-05-22 | $18.54 | $19.85 | 320 |
| 2003-05-21 | $18.26 | $19.55 | 0 |
| 2003-05-20 | $18.26 | $19.55 | 0 |
| 2003-05-19 | $18.26 | $19.55 | 0 |
| 2003-05-16 | $18.26 | $19.55 | 0 |
| 2003-05-15 | $18.26 | $19.55 | 0 |
| 2003-05-14 | $18.26 | $19.55 | 800 |
| 2003-05-13 | $18.37 | $19.67 | 267 |
| 2003-05-12 | $18.56 | $19.87 | 53 |
| 2003-05-09 | $18.37 | $19.67 | 0 |
| 2003-05-08 | $18.37 | $19.67 | 0 |
| 2003-05-07 | $18.37 | $19.67 | 0 |
| 2003-05-06 | $18.37 | $19.67 | 0 |
| 2003-05-05 | $18.37 | $19.67 | 0 |
| 2003-05-02 | $18.37 | $19.67 | 213 |
| 2003-05-01 | $18.56 | $19.87 | 0 |
| 2003-04-30 | $18.56 | $19.87 | 587 |
| 2003-04-29 | $18.34 | $19.63 | 640 |
| 2003-04-28 | $18.56 | $19.87 | 267 |
| 2003-04-25 | $18.56 | $19.87 | 373 |
| 2003-04-24 | $18.30 | $19.59 | 0 |
| 2003-04-23 | $18.30 | $19.59 | 0 |
| 2003-04-22 | $18.30 | $19.59 | 320 |
| 2003-04-21 | $18.37 | $19.67 | 107 |
| 2003-04-17 | $18.47 | $19.77 | 0 |
| 2003-04-16 | $18.47 | $19.77 | 0 |
| 2003-04-15 | $18.47 | $19.77 | 0 |
| 2003-04-14 | $18.47 | $19.77 | 0 |
| 2003-04-11 | $18.47 | $19.77 | 0 |
| 2003-04-10 | $18.47 | $19.77 | 0 |
| 2003-04-09 | $18.47 | $19.77 | 0 |
| 2003-04-08 | $18.47 | $19.77 | 0 |
| 2003-04-07 | $18.47 | $19.77 | 107 |
| 2003-04-04 | $18.65 | $19.97 | 267 |
| 2003-04-03 | $18.56 | $19.87 | 0 |
| 2003-04-02 | $18.56 | $19.87 | 0 |
| 2003-04-01 | $18.56 | $19.87 | 0 |
| 2003-03-31 | $18.56 | $19.87 | 1,067 |
| 2003-03-28 | $18.56 | $19.87 | 107 |
| 2003-03-27 | $18.56 | $19.87 | 0 |
| 2003-03-26 | $18.56 | $19.87 | 0 |
| 2003-03-25 | $18.56 | $19.87 | 0 |
| 2003-03-24 | $18.56 | $19.87 | 0 |
| 2003-03-21 | $18.56 | $19.87 | 800 |
| 2003-03-20 | $18.65 | $19.97 | 0 |
| 2003-03-19 | $18.65 | $19.97 | 53 |
| 2003-03-18 | $18.60 | $19.91 | 0 |
| 2003-03-17 | $18.60 | $19.91 | 0 |
| 2003-03-14 | $18.60 | $19.91 | 0 |
| 2003-03-13 | $18.60 | $19.91 | 0 |
| 2003-03-12 | $18.60 | $19.91 | 267 |
| 2003-03-11 | $18.56 | $19.61 | 0 |
| 2003-03-10 | $18.56 | $19.61 | 0 |
| 2003-03-07 | $18.56 | $19.61 | 2,560 |
| 2003-03-06 | $18.37 | $19.42 | 533 |
| 2003-03-05 | $18.19 | $19.22 | 0 |
| 2003-03-04 | $18.19 | $19.22 | 0 |
| 2003-03-03 | $18.19 | $19.22 | 0 |
| 2003-02-28 | $18.19 | $19.22 | 0 |
| 2003-02-27 | $18.19 | $19.22 | 1,173 |
| 2003-02-26 | $18.00 | $19.02 | 0 |
| 2003-02-25 | $18.00 | $19.02 | 213 |
| 2003-02-24 | $18.19 | $19.22 | 0 |
| 2003-02-21 | $18.19 | $19.22 | 107 |
| 2003-02-20 | $18.37 | $19.42 | 0 |
| 2003-02-19 | $18.37 | $19.42 | 213 |
| 2003-02-18 | $18.19 | $19.22 | 533 |
| 2003-02-14 | $18.09 | $19.12 | 0 |
| 2003-02-13 | $18.09 | $19.12 | 0 |
| 2003-02-12 | $18.09 | $19.12 | 0 |
| 2003-02-11 | $18.09 | $19.12 | 0 |
| 2003-02-10 | $18.09 | $19.12 | 0 |
| 2003-02-07 | $18.09 | $19.12 | 0 |
| 2003-02-06 | $18.09 | $19.12 | 0 |
| 2003-02-05 | $18.09 | $19.12 | 107 |
| 2003-02-04 | $18.28 | $19.32 | 213 |
| 2003-02-03 | $18.00 | $19.02 | 640 |
| 2003-01-31 | $18.37 | $19.42 | 0 |
| 2003-01-30 | $18.37 | $19.42 | 320 |
| 2003-01-29 | $18.28 | $19.32 | 0 |
| 2003-01-28 | $18.28 | $19.32 | 533 |
| 2003-01-27 | $18.35 | $19.40 | 533 |
| 2003-01-24 | $18.19 | $19.22 | 107 |
| 2003-01-23 | $18.00 | $19.02 | 0 |
| 2003-01-22 | $18.00 | $19.02 | 0 |
| 2003-01-21 | $18.00 | $19.02 | 107 |
| 2003-01-17 | $18.19 | $19.22 | 1,067 |
| 2003-01-16 | $18.19 | $19.22 | 0 |
| 2003-01-15 | $18.19 | $19.22 | 0 |
| 2003-01-14 | $18.19 | $19.22 | 0 |
| 2003-01-13 | $18.19 | $19.22 | 0 |
| 2003-01-10 | $18.19 | $19.22 | 107 |
| 2003-01-09 | $18.19 | $19.22 | 2,987 |
| 2003-01-08 | $17.44 | $18.42 | 267 |
| 2003-01-07 | $17.44 | $18.42 | 0 |
| 2003-01-06 | $17.44 | $18.42 | 907 |
| 2003-01-03 | $17.53 | $18.52 | 1,654 |
| 2003-01-02 | $17.62 | $18.62 | 0 |