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
- 1987-07-23 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 | $16.53 | $39.09 | 6,478 | — | — |
| 2003-12-30 | $16.64 | $39.34 | 25,297 | — | — |
| 2003-12-29 | $16.41 | $38.79 | 31,775 | — | — |
| 2003-12-26 | $16.29 | $38.52 | 16,659 | — | — |
| 2003-12-24 | $16.53 | $39.09 | 6,581 | — | — |
| 2003-12-23 | $16.68 | $39.44 | 11,928 | — | — |
| 2003-12-22 | $16.53 | $39.09 | 17,995 | — | — |
| 2003-12-19 | $16.62 | $39.30 | 21,903 | — | — |
| 2003-12-18 | $16.65 | $39.37 | 13,677 | — | — |
| 2003-12-17 | $16.63 | $39.32 | 20,155 | — | — |
| 2003-12-16 | $16.59 | $39.23 | 13,265 | — | — |
| 2003-12-15 | $16.64 | $39.34 | 28,690 | — | — |
| 2003-12-12 | $16.29 | $38.52 | 16,042 | — | — |
| 2003-12-11 | $16.14 | $38.17 | 15,836 | — | — |
| 2003-12-10 | $16.01 | $37.85 | 17,790 | — | — |
| 2003-12-09 | $16.14 | $38.17 | 11,003 | — | — |
| 2003-12-08 | $16.37 | $38.70 | 20,875 | — | — |
| 2003-12-05 | $15.98 | $37.78 | 15,836 | — | — |
| 2003-12-04 | $16.25 | $38.42 | 25,502 | — | — |
| 2003-12-03 | $15.85 | $37.48 | 56,454 | — | — |
| 2003-12-02 | $16.48 | $38.98 | 122,575 | — | — |
| 2003-12-01 | $16.29 | $38.52 | 235,381 | — | — |
| 2003-11-28 | $15.07 | $35.64 | 31,055 | — | — |
| 2003-11-26 | $14.64 | $34.61 | 91,623 | — | — |
| 2003-11-25 | $14.20 | $33.57 | 98,718 | — | — |
| 2003-11-24 | $13.52 | $31.96 | 33,934 | — | — |
| 2003-11-21 | $13.27 | $31.39 | 39,899 | — | — |
| 2003-11-20 | $13.13 | $31.04 | 32,392 | — | — |
| 2003-11-19 | $13.43 | $31.76 | 104,168 | — | — |
| 2003-11-18 | $12.22 | $28.90 | 52,341 | — | — |
| 2003-11-17 | $12.16 | $28.74 | 87,818 | — | — |
| 2003-11-14 | $11.49 | $27.18 | 5,039 | — | — |
| 2003-11-13 | $11.28 | $26.67 | 225,715 | — | — |
| 2003-11-12 | $11.40 | $26.95 | 103 | — | — |
| 2003-11-11 | $11.38 | $26.90 | 823 | — | — |
| 2003-11-10 | $11.43 | $27.02 | 617 | — | — |
| 2003-11-07 | $11.43 | $27.02 | 3,599 | — | — |
| 2003-11-06 | $11.41 | $26.97 | 5,142 | — | — |
| 2003-11-05 | $11.33 | $26.79 | 1,440 | — | — |
| 2003-11-04 | $11.50 | $27.20 | 7,301 | — | — |
| 2003-11-03 | $11.28 | $26.67 | 10,694 | — | — |
| 2003-10-31 | $11.28 | $26.67 | 8,535 | — | — |
| 2003-10-30 | $11.38 | $26.90 | 2,262 | — | — |
| 2003-10-29 | $11.30 | $26.72 | 1,337 | — | — |
| 2003-10-28 | $11.43 | $27.02 | 6,376 | — | — |
| 2003-10-27 | $11.24 | $26.58 | 3,599 | — | — |
| 2003-10-24 | $11.33 | $26.79 | 2,776 | — | — |
| 2003-10-23 | $11.30 | $26.72 | 3,188 | — | — |
| 2003-10-22 | $11.33 | $26.79 | 2,982 | — | — |
| 2003-10-21 | $11.30 | $26.72 | 1,645 | — | — |
| 2003-10-20 | $11.37 | $26.88 | 6,787 | — | — |
| 2003-10-17 | $11.37 | $26.88 | 2,365 | — | — |
| 2003-10-16 | $11.28 | $26.67 | 5,244 | — | — |
| 2003-10-15 | $11.33 | $26.79 | 14,705 | — | — |
| 2003-10-14 | $11.52 | $27.25 | 6,478 | — | — |
| 2003-10-13 | $11.38 | $26.90 | 8,329 | — | — |
| 2003-10-10 | $11.51 | $27.23 | 3,496 | — | — |
| 2003-10-09 | $11.43 | $27.02 | 5,759 | — | — |
| 2003-10-08 | $11.35 | $26.83 | 8,021 | — | — |
| 2003-10-07 | $11.43 | $27.02 | 3,599 | — | — |
| 2003-10-06 | $11.28 | $26.67 | 2,674 | — | — |
| 2003-10-03 | $11.33 | $26.79 | 4,113 | — | — |
| 2003-10-02 | $11.48 | $27.13 | 4,833 | — | — |
| 2003-10-01 | $11.52 | $27.25 | 5,656 | — | — |
| 2003-09-30 | $11.57 | $27.36 | 44,012 | — | — |
| 2003-09-29 | $11.52 | $27.25 | 6,787 | — | — |
| 2003-09-26 | $11.52 | $27.25 | 925 | — | — |
| 2003-09-25 | $11.55 | $27.32 | 8,844 | — | — |
| 2003-09-24 | $11.57 | $27.36 | 8,432 | — | — |
| 2003-09-23 | $11.60 | $27.43 | 7,507 | — | — |
| 2003-09-22 | $11.48 | $27.13 | 4,627 | — | — |
| 2003-09-19 | $11.52 | $27.25 | 514 | — | — |
| 2003-09-18 | $11.57 | $27.36 | 2,982 | — | — |
| 2003-09-17 | $11.43 | $27.02 | 11,723 | — | — |
| 2003-09-16 | $11.43 | $27.02 | 12,134 | — | — |
| 2003-09-15 | $11.38 | $26.90 | 23,651 | — | — |
| 2003-09-12 | $11.28 | $26.67 | 12,957 | — | — |
| 2003-09-11 | $11.43 | $27.02 | 17,893 | — | — |
| 2003-09-10 | $11.28 | $26.67 | 4,525 | — | — |
| 2003-09-09 | $11.38 | $26.90 | 21,389 | — | — |
| 2003-09-08 | $11.12 | $26.28 | 9,666 | — | — |
| 2003-09-05 | $10.88 | $25.73 | 12,031 | — | — |
| 2003-09-04 | $10.92 | $25.82 | 8,124 | — | — |
| 2003-09-03 | $10.90 | $25.78 | 14,294 | — | — |
| 2003-09-02 | $10.99 | $25.98 | 8,432 | — | — |
| 2003-08-29 | $11.04 | $26.10 | 10,694 | — | — |
| 2003-08-28 | $11.34 | $26.81 | 4,627 | — | — |
| 2003-08-27 | $11.47 | $27.11 | 8,021 | — | — |
| 2003-08-26 | $11.25 | $26.60 | 6,376 | — | — |
| 2003-08-25 | $11.14 | $26.35 | 24,165 | — | — |
| 2003-08-22 | $10.90 | $25.78 | 4,319 | — | — |
| 2003-08-21 | $10.99 | $25.98 | 1,954 | — | — |
| 2003-08-20 | $10.94 | $25.87 | 17,276 | — | — |
| 2003-08-19 | $10.99 | $25.98 | 17,995 | — | — |
| 2003-08-18 | $10.93 | $25.85 | 54,809 | — | — |
| 2003-08-15 | $10.73 | $25.36 | 4,319 | — | — |
| 2003-08-14 | $10.94 | $25.87 | 200,624 | — | — |
| 2003-08-13 | $11.14 | $26.35 | 19,538 | — | — |
| 2003-08-12 | $11.43 | $27.02 | 1,748 | — | — |
| 2003-08-11 | $11.64 | $27.52 | 0 | — | — |
| 2003-08-08 | $11.64 | $27.52 | 1,234 | — | — |
| 2003-08-07 | $11.67 | $27.59 | 5,450 | — | — |
| 2003-08-06 | $11.77 | $27.82 | 3,805 | — | — |
| 2003-08-05 | $11.79 | $27.87 | 4,936 | — | — |
| 2003-08-04 | $11.91 | $28.17 | 3,496 | — | — |
| 2003-08-01 | $11.76 | $27.80 | 2,365 | — | — |
| 2003-07-31 | $11.62 | $27.48 | 10,900 | — | — |
| 2003-07-30 | $11.85 | $28.03 | 9,255 | — | — |
| 2003-07-29 | $11.87 | $28.08 | 6,170 | — | — |
| 2003-07-28 | $12.15 | $28.72 | 3,188 | — | — |
| 2003-07-25 | $12.16 | $28.74 | 4,833 | — | — |
| 2003-07-24 | $12.16 | $28.74 | 6,787 | — | — |
| 2003-07-23 | $12.06 | $28.51 | 4,525 | — | — |
| 2003-07-22 | $11.91 | $28.17 | 16,659 | — | — |
| 2003-07-21 | $11.43 | $27.02 | 2,776 | — | — |
| 2003-07-18 | $11.40 | $26.95 | 4,010 | — | — |
| 2003-07-17 | $11.48 | $27.13 | 1,542 | — | — |
| 2003-07-16 | $11.48 | $27.13 | 1,234 | — | — |
| 2003-07-15 | $11.67 | $27.59 | 308 | — | — |
| 2003-07-14 | $11.61 | $27.46 | 1,131 | — | — |
| 2003-07-11 | $11.55 | $27.32 | 1,440 | — | — |
| 2003-07-10 | $11.55 | $27.32 | 5,450 | — | — |
| 2003-07-09 | $11.77 | $27.82 | 14,396 | — | — |
| 2003-07-08 | $11.72 | $27.71 | 5,553 | — | — |
| 2003-07-07 | $11.79 | $27.87 | 5,142 | — | — |
| 2003-07-03 | $12.00 | $28.38 | 1,851 | — | — |
| 2003-07-02 | $11.99 | $28.35 | 15,425 | — | — |
| 2003-07-01 | $11.96 | $28.28 | 0 | — | — |
| 2003-06-30 | $11.96 | $28.28 | 2,262 | — | — |
| 2003-06-27 | $12.09 | $28.58 | 5,142 | — | — |
| 2003-06-26 | $12.10 | $28.61 | 2,057 | — | — |
| 2003-06-25 | $11.97 | $28.31 | 2,159 | — | — |
| 2003-06-24 | $12.01 | $28.40 | 308 | — | — |
| 2003-06-23 | $11.87 | $28.08 | 3,805 | — | — |
| 2003-06-20 | $11.91 | $28.17 | 8,329 | — | — |
| 2003-06-19 | $11.91 | $28.17 | 5,553 | — | — |
| 2003-06-18 | $11.81 | $27.92 | 1,234 | — | — |
| 2003-06-17 | $11.82 | $27.94 | 411 | — | — |
| 2003-06-16 | $11.90 | $28.15 | 2,879 | — | — |
| 2003-06-13 | $11.82 | $27.94 | 3,188 | — | — |
| 2003-06-12 | $11.77 | $27.82 | 3,496 | — | — |
| 2003-06-11 | $11.72 | $27.71 | 1,645 | — | — |
| 2003-06-10 | $11.78 | $27.85 | 8,021 | — | — |
| 2003-06-09 | $11.67 | $27.59 | 11,311 | — | — |
| 2003-06-06 | $11.48 | $27.16 | 617 | — | — |
| 2003-06-05 | $11.59 | $27.41 | 2,468 | — | — |
| 2003-06-04 | $11.51 | $27.23 | 3,496 | — | — |
| 2003-06-03 | $11.57 | $27.36 | 6,993 | — | — |
| 2003-06-02 | $11.57 | $27.36 | 2,159 | — | — |
| 2003-05-30 | $11.67 | $27.59 | 9,872 | — | — |
| 2003-05-29 | $11.60 | $27.43 | 3,188 | — | — |
| 2003-05-28 | $11.58 | $27.39 | 1,440 | — | — |
| 2003-05-27 | $11.66 | $27.57 | 5,656 | — | — |
| 2003-05-23 | $11.63 | $27.50 | 9,358 | — | — |
| 2003-05-22 | $11.52 | $27.25 | 3,805 | — | — |
| 2003-05-21 | $11.39 | $26.93 | 6,787 | — | — |
| 2003-05-20 | $11.53 | $27.27 | 6,890 | — | — |
| 2003-05-19 | $11.43 | $27.02 | 11,517 | — | — |
| 2003-05-16 | $11.51 | $27.23 | 20,155 | — | — |
| 2003-05-15 | $11.50 | $27.20 | 20,361 | — | — |
| 2003-05-14 | $11.50 | $27.20 | 5,861 | — | — |
| 2003-05-13 | $11.48 | $27.13 | 2,776 | — | — |
| 2003-05-12 | $11.48 | $27.16 | 19,641 | — | — |
| 2003-05-09 | $11.44 | $27.04 | 7,610 | — | — |
| 2003-05-08 | $11.16 | $26.40 | 5,450 | — | — |
| 2003-05-07 | $11.13 | $26.33 | 1,645 | — | — |
| 2003-05-06 | $11.02 | $26.05 | 1,542 | — | — |
| 2003-05-05 | $10.96 | $25.92 | 3,291 | — | — |
| 2003-05-02 | $10.98 | $25.96 | 3,599 | — | — |
| 2003-05-01 | $10.95 | $25.89 | 10,797 | — | — |
| 2003-04-30 | $10.70 | $25.29 | 12,237 | — | — |
| 2003-04-29 | $10.60 | $25.06 | 10,180 | — | — |
| 2003-04-28 | $10.42 | $24.65 | 5,553 | — | — |
| 2003-04-25 | $10.38 | $24.54 | 4,216 | — | — |
| 2003-04-24 | $10.35 | $24.47 | 1,131 | — | — |
| 2003-04-23 | $10.29 | $24.33 | 7,095 | — | — |
| 2003-04-22 | $10.28 | $24.31 | 6,376 | — | — |
| 2003-04-21 | $9.97 | $23.57 | 4,627 | — | — |
| 2003-04-17 | $10.09 | $23.87 | 5,656 | — | — |
| 2003-04-16 | $10.02 | $23.68 | 514 | — | — |
| 2003-04-15 | $9.99 | $23.62 | 5,553 | — | — |
| 2003-04-14 | $9.92 | $23.45 | 2,776 | — | — |
| 2003-04-11 | $10.08 | $23.85 | 206 | — | — |
| 2003-04-10 | $10.15 | $24.01 | 5,861 | — | — |
| 2003-04-09 | $10.11 | $23.91 | 103 | — | — |
| 2003-04-08 | $10.11 | $23.91 | 0 | — | — |
| 2003-04-07 | $10.11 | $23.91 | 103 | — | — |
| 2003-04-04 | $10.17 | $24.05 | 3,291 | — | — |
| 2003-04-03 | $10.23 | $24.19 | 1,131 | — | — |
| 2003-04-02 | $10.18 | $24.08 | 10,694 | — | — |
| 2003-04-01 | $10.19 | $24.10 | 2,057 | — | — |
| 2003-03-31 | $10.07 | $23.80 | 9,255 | — | — |
| 2003-03-28 | $9.87 | $23.34 | 823 | — | — |
| 2003-03-27 | $9.74 | $23.04 | 1,131 | — | — |
| 2003-03-26 | $9.77 | $23.11 | 3,702 | — | — |
| 2003-03-25 | $9.73 | $23.02 | 1,645 | — | — |
| 2003-03-24 | $9.72 | $22.99 | 2,365 | — | — |
| 2003-03-21 | $9.75 | $23.06 | 4,730 | — | — |
| 2003-03-20 | $9.77 | $23.11 | 37,739 | — | — |
| 2003-03-19 | $10.02 | $23.68 | 1,440 | — | — |
| 2003-03-18 | $10.01 | $23.66 | 206 | — | — |
| 2003-03-17 | $10.02 | $23.68 | 2,365 | — | — |
| 2003-03-14 | $9.96 | $23.55 | 2,262 | — | — |
| 2003-03-13 | $10.16 | $24.03 | 3,085 | — | — |
| 2003-03-12 | $10.19 | $24.10 | 3,085 | — | — |
| 2003-03-11 | $10.13 | $23.96 | 9,049 | — | — |
| 2003-03-10 | $9.92 | $23.45 | 1,234 | — | — |
| 2003-03-07 | $10.09 | $23.87 | 14,396 | — | — |
| 2003-03-06 | $10.08 | $23.85 | 2,879 | — | — |
| 2003-03-05 | $9.94 | $23.50 | 3,393 | — | — |
| 2003-03-04 | $10.00 | $23.64 | 1,645 | — | — |
| 2003-03-03 | $10.02 | $23.68 | 4,730 | — | — |
| 2003-02-28 | $10.10 | $23.89 | 1,234 | — | — |
| 2003-02-27 | $10.09 | $23.87 | 2,057 | — | — |
| 2003-02-26 | $10.11 | $23.91 | 617 | — | — |
| 2003-02-25 | $10.11 | $23.91 | 3,599 | — | — |
| 2003-02-24 | $10.11 | $23.91 | 1,028 | — | — |
| 2003-02-21 | $10.14 | $23.98 | 6,478 | — | — |
| 2003-02-20 | $10.11 | $23.91 | 3,805 | — | — |
| 2003-02-19 | $10.19 | $24.10 | 3,393 | — | — |
| 2003-02-18 | $10.18 | $24.08 | 4,422 | — | — |
| 2003-02-14 | $10.21 | $24.14 | 2,982 | — | — |
| 2003-02-13 | $10.31 | $24.37 | 1,234 | — | — |
| 2003-02-12 | $10.34 | $24.44 | 3,702 | — | — |
| 2003-02-11 | $10.39 | $24.56 | 3,908 | — | — |
| 2003-02-10 | $10.30 | $24.35 | 11,723 | — | — |
| 2003-02-07 | $10.27 | $24.28 | 4,525 | — | — |
| 2003-02-06 | $10.21 | $24.14 | 6,376 | — | — |
| 2003-02-05 | $10.49 | $24.81 | 5,656 | — | — |
| 2003-02-04 | $10.39 | $24.56 | 5,142 | — | — |
| 2003-02-03 | $10.35 | $24.47 | 6,890 | — | — |
| 2003-01-31 | $10.33 | $24.42 | 7,095 | — | — |
| 2003-01-30 | $10.11 | $23.91 | 3,908 | — | — |
| 2003-01-29 | $10.12 | $23.94 | 10,797 | — | — |
| 2003-01-28 | $10.03 | $23.71 | 16,762 | — | — |
| 2003-01-27 | $10.36 | $24.49 | 7,712 | — | — |
| 2003-01-24 | $10.48 | $24.79 | 13,060 | — | — |
| 2003-01-23 | $10.52 | $24.88 | 13,882 | — | — |
| 2003-01-22 | $10.60 | $25.06 | 9,666 | — | — |
| 2003-01-21 | $10.40 | $24.58 | 7,301 | — | — |
| 2003-01-17 | $10.20 | $24.12 | 6,067 | — | — |
| 2003-01-16 | $10.16 | $24.03 | 11,517 | — | — |
| 2003-01-15 | $10.07 | $23.82 | 10,489 | — | — |
| 2003-01-14 | $9.77 | $23.11 | 4,525 | — | — |
| 2003-01-13 | $9.66 | $22.83 | 6,581 | — | — |
| 2003-01-10 | $9.48 | $22.42 | 8,535 | — | — |
| 2003-01-09 | $9.23 | $21.82 | 6,170 | — | — |
| 2003-01-08 | $9.32 | $22.03 | 7,404 | — | — |
| 2003-01-07 | $9.09 | $21.50 | 1,954 | — | — |
| 2003-01-06 | $9.06 | $21.43 | 4,113 | — | — |
| 2003-01-03 | $9.06 | $21.43 | 925 | — | — |
| 2003-01-02 | $9.09 | $21.50 | 2,262 | — | — |