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
- 2003-04-10 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 | $20.00 | $20.15 | 12,013 | — | — |
| 2003-12-30 | $20.41 | $20.57 | 19,001 | — | — |
| 2003-12-29 | $20.27 | $20.43 | 35,082 | — | — |
| 2003-12-26 | $20.41 | $20.57 | 4,020 | — | — |
| 2003-12-24 | $20.29 | $20.45 | 19,384 | — | — |
| 2003-12-23 | $20.06 | $20.22 | 28,908 | — | — |
| 2003-12-22 | $19.93 | $20.09 | 29,722 | — | — |
| 2003-12-19 | $19.97 | $20.13 | 12,587 | — | — |
| 2003-12-18 | $20.16 | $20.32 | 23,500 | — | — |
| 2003-12-17 | $19.85 | $20.01 | 52,599 | — | — |
| 2003-12-16 | $20.37 | $20.53 | 15,890 | — | — |
| 2003-12-15 | $20.27 | $20.43 | 18,044 | — | — |
| 2003-12-12 | $20.52 | $20.68 | 11,630 | — | — |
| 2003-12-11 | $20.06 | $20.22 | 13,210 | — | — |
| 2003-12-10 | $20.20 | $20.36 | 32,928 | — | — |
| 2003-12-09 | $20.41 | $20.57 | 26,228 | — | — |
| 2003-12-08 | $20.46 | $20.62 | 25,797 | — | — |
| 2003-12-05 | $20.27 | $20.43 | 23,117 | — | — |
| 2003-12-04 | $19.56 | $19.71 | 17,373 | — | — |
| 2003-12-03 | $19.79 | $19.94 | 21,633 | — | — |
| 2003-12-02 | $19.81 | $19.96 | 93,137 | — | — |
| 2003-12-01 | $19.43 | $19.58 | 25,893 | — | — |
| 2003-11-28 | $19.58 | $19.73 | 19,814 | — | — |
| 2003-11-26 | $19.62 | $19.77 | 100,555 | — | — |
| 2003-11-25 | $19.85 | $20.01 | 17,230 | — | — |
| 2003-11-24 | $19.33 | $19.48 | 9,381 | — | — |
| 2003-11-21 | $18.78 | $18.93 | 20,341 | — | — |
| 2003-11-20 | $18.87 | $19.02 | 22,064 | — | — |
| 2003-11-19 | $19.51 | $19.67 | 14,263 | — | — |
| 2003-11-18 | $19.26 | $19.42 | 23,308 | — | — |
| 2003-11-17 | $19.12 | $19.27 | 14,550 | — | — |
| 2003-11-14 | $19.35 | $19.50 | 38,193 | — | — |
| 2003-11-13 | $19.22 | $19.37 | 29,243 | — | — |
| 2003-11-12 | $18.89 | $19.04 | 12,252 | — | — |
| 2003-11-11 | $19.03 | $19.18 | 21,202 | — | — |
| 2003-11-10 | $19.24 | $19.40 | 17,900 | — | — |
| 2003-11-07 | $19.20 | $19.35 | 31,445 | — | — |
| 2003-11-06 | $19.31 | $19.46 | 34,412 | — | — |
| 2003-11-05 | $19.58 | $19.73 | 124,629 | — | — |
| 2003-11-04 | $19.95 | $20.11 | 196,899 | — | — |
| 2003-11-03 | $19.41 | $19.56 | 14,693 | — | — |
| 2003-10-31 | $19.26 | $19.42 | 17,086 | — | — |
| 2003-10-30 | $18.97 | $19.12 | 27,903 | — | — |
| 2003-10-29 | $18.80 | $18.95 | 20,245 | — | — |
| 2003-10-28 | $18.43 | $18.57 | 34,077 | — | — |
| 2003-10-27 | $17.95 | $18.09 | 18,474 | — | — |
| 2003-10-24 | $18.05 | $18.19 | 9,333 | — | — |
| 2003-10-23 | $18.37 | $18.51 | 27,328 | — | — |
| 2003-10-22 | $18.49 | $18.64 | 41,495 | — | — |
| 2003-10-21 | $18.68 | $18.83 | 27,328 | — | — |
| 2003-10-20 | $18.28 | $18.43 | 18,044 | — | — |
| 2003-10-17 | $18.39 | $18.53 | 31,397 | — | — |
| 2003-10-16 | $18.07 | $18.22 | 22,925 | — | — |
| 2003-10-15 | $18.30 | $18.45 | 75,476 | — | — |
| 2003-10-14 | $17.24 | $17.37 | 24,505 | — | — |
| 2003-10-13 | $17.93 | $18.07 | 8,759 | — | — |
| 2003-10-10 | $17.17 | $17.31 | 32,067 | — | — |
| 2003-10-09 | $17.66 | $17.79 | 10,338 | — | — |
| 2003-10-08 | $17.55 | $17.69 | 56,284 | — | — |
| 2003-10-07 | $17.20 | $17.33 | 18,426 | — | — |
| 2003-10-06 | $18.09 | $18.24 | 7,706 | — | — |
| 2003-10-03 | $18.03 | $18.17 | 18,139 | — | — |
| 2003-10-02 | $17.45 | $17.58 | 158,084 | — | — |
| 2003-10-01 | $17.51 | $17.65 | 14,980 | — | — |
| 2003-09-30 | $17.03 | $17.16 | 28,621 | — | — |
| 2003-09-29 | $17.80 | $17.94 | 87,920 | — | — |
| 2003-09-26 | $17.15 | $17.29 | 7,849 | — | — |
| 2003-09-25 | $17.61 | $17.75 | 14,837 | — | — |
| 2003-09-24 | $17.63 | $17.77 | 9,764 | — | — |
| 2003-09-23 | $17.34 | $17.34 | 22,447 | — | — |
| 2003-09-22 | $17.43 | $17.43 | 23,260 | — | — |
| 2003-09-19 | $17.66 | $17.66 | 18,857 | — | — |
| 2003-09-18 | $17.32 | $17.32 | 41,112 | — | — |
| 2003-09-17 | $16.82 | $16.82 | 11,104 | — | — |
| 2003-09-16 | $16.51 | $16.51 | 6,844 | — | — |
| 2003-09-15 | $16.40 | $16.40 | 12,875 | — | — |
| 2003-09-12 | $16.61 | $16.61 | 11,582 | — | — |
| 2003-09-11 | $16.55 | $16.55 | 15,363 | — | — |
| 2003-09-10 | $15.96 | $15.96 | 5,169 | — | — |
| 2003-09-09 | $16.09 | $16.09 | 7,945 | — | — |
| 2003-09-08 | $16.30 | $16.30 | 14,885 | — | — |
| 2003-09-05 | $16.46 | $16.46 | 16,943 | — | — |
| 2003-09-04 | $16.30 | $16.30 | 30,344 | — | — |
| 2003-09-03 | $16.03 | $16.03 | 10,099 | — | — |
| 2003-09-02 | $16.44 | $16.44 | 21,777 | — | — |
| 2003-08-29 | $16.44 | $16.44 | 11,582 | — | — |
| 2003-08-28 | $16.51 | $16.51 | 9,189 | — | — |
| 2003-08-27 | $16.86 | $16.86 | 24,888 | — | — |
| 2003-08-26 | $16.72 | $16.72 | 29,339 | — | — |
| 2003-08-25 | $17.01 | $17.01 | 34,555 | — | — |
| 2003-08-22 | $17.24 | $17.24 | 12,157 | — | — |
| 2003-08-21 | $17.28 | $17.28 | 6,988 | — | — |
| 2003-08-20 | $17.34 | $17.34 | 7,083 | — | — |
| 2003-08-19 | $17.36 | $17.36 | 11,104 | — | — |
| 2003-08-18 | $17.03 | $17.03 | 17,996 | — | — |
| 2003-08-15 | $17.28 | $17.28 | 2,345 | — | — |
| 2003-08-14 | $17.32 | $17.32 | 14,598 | — | — |
| 2003-08-13 | $17.13 | $17.13 | 45,228 | — | — |
| 2003-08-12 | $17.13 | $17.13 | 20,580 | — | — |
| 2003-08-11 | $16.92 | $16.92 | 20,484 | — | — |
| 2003-08-08 | $16.49 | $16.49 | 17,565 | — | — |
| 2003-08-07 | $16.51 | $16.51 | 10,817 | — | — |
| 2003-08-06 | $16.34 | $16.34 | 147,172 | — | — |
| 2003-08-05 | $15.71 | $15.71 | 43,840 | — | — |
| 2003-08-04 | $14.90 | $14.90 | 93,520 | — | — |
| 2003-08-01 | $15.55 | $15.55 | 22,064 | — | — |
| 2003-07-31 | $15.36 | $15.36 | 39,389 | — | — |
| 2003-07-30 | $15.44 | $15.44 | 23,883 | — | — |
| 2003-07-29 | $16.40 | $16.40 | 21,154 | — | — |
| 2003-07-28 | $16.30 | $16.30 | 9,716 | — | — |
| 2003-07-25 | $16.55 | $16.55 | 13,162 | — | — |
| 2003-07-24 | $16.63 | $16.63 | 41,782 | — | — |
| 2003-07-23 | $15.88 | $15.88 | 19,144 | — | — |
| 2003-07-22 | $15.63 | $15.63 | 12,970 | — | — |
| 2003-07-21 | $16.07 | $16.07 | 17,565 | — | — |
| 2003-07-18 | $16.09 | $16.09 | 15,603 | — | — |
| 2003-07-17 | $15.67 | $15.67 | 19,766 | — | — |
| 2003-07-16 | $16.03 | $16.03 | 7,801 | — | — |
| 2003-07-15 | $16.30 | $16.30 | 5,217 | — | — |
| 2003-07-14 | $16.51 | $16.51 | 65,474 | — | — |
| 2003-07-11 | $16.19 | $16.19 | 7,179 | — | — |
| 2003-07-10 | $16.40 | $16.40 | 7,562 | — | — |
| 2003-07-09 | $16.46 | $16.46 | 29,961 | — | — |
| 2003-07-08 | $16.28 | $16.28 | 14,263 | — | — |
| 2003-07-07 | $16.30 | $16.30 | 22,830 | — | — |
| 2003-07-03 | $16.19 | $16.19 | 7,658 | — | — |
| 2003-07-02 | $16.13 | $16.13 | 33,742 | — | — |
| 2003-07-01 | $15.44 | $15.44 | 29,195 | — | — |
| 2003-06-30 | $15.25 | $15.25 | 36,087 | — | — |
| 2003-06-27 | $15.21 | $15.21 | 27,424 | — | — |
| 2003-06-26 | $14.86 | $14.86 | 10,386 | — | — |
| 2003-06-25 | $15.42 | $15.42 | 11,822 | — | — |
| 2003-06-24 | $15.15 | $15.15 | 9,094 | — | — |
| 2003-06-23 | $15.63 | $15.63 | 17,517 | — | — |
| 2003-06-20 | $15.57 | $15.57 | 12,683 | — | — |
| 2003-06-19 | $16.15 | $16.15 | 12,875 | — | — |
| 2003-06-18 | $16.30 | $16.30 | 13,784 | — | — |
| 2003-06-17 | $15.92 | $15.92 | 14,310 | — | — |
| 2003-06-16 | $15.63 | $15.63 | 10,099 | — | — |
| 2003-06-13 | $15.86 | $15.86 | 17,708 | — | — |
| 2003-06-12 | $15.67 | $15.67 | 12,540 | — | — |
| 2003-06-11 | $16.30 | $16.30 | 19,431 | — | — |
| 2003-06-10 | $15.77 | $15.77 | 17,373 | — | — |
| 2003-06-09 | $15.92 | $15.92 | 18,379 | — | — |
| 2003-06-06 | $15.40 | $15.40 | 21,011 | — | — |
| 2003-06-05 | $14.77 | $14.77 | 9,094 | — | — |
| 2003-06-04 | $15.13 | $15.13 | 10,099 | — | — |
| 2003-06-03 | $14.79 | $14.79 | 12,875 | — | — |
| 2003-06-02 | $15.15 | $15.15 | 14,693 | — | — |
| 2003-05-30 | $15.15 | $15.15 | 12,348 | — | — |
| 2003-05-29 | $15.46 | $15.46 | 21,920 | — | — |
| 2003-05-28 | $15.38 | $15.38 | 24,888 | — | — |
| 2003-05-27 | $15.13 | $15.13 | 11,295 | — | — |
| 2003-05-23 | $14.79 | $14.79 | 21,872 | — | — |
| 2003-05-22 | $14.94 | $14.94 | 12,683 | — | — |
| 2003-05-21 | $15.04 | $15.04 | 9,716 | — | — |
| 2003-05-20 | $15.36 | $15.36 | 19,096 | — | — |
| 2003-05-19 | $15.04 | $15.04 | 12,587 | — | — |
| 2003-05-16 | $15.77 | $15.77 | 30,631 | — | — |
| 2003-05-15 | $15.25 | $15.25 | 10,912 | — | — |
| 2003-05-14 | $14.52 | $14.52 | 12,970 | — | — |
| 2003-05-13 | $14.12 | $14.12 | 4,499 | — | — |
| 2003-05-12 | $14.42 | $14.42 | 10,003 | — | — |
| 2003-05-09 | $14.56 | $14.56 | 18,044 | — | — |
| 2003-05-08 | $14.04 | $14.04 | 25,175 | — | — |
| 2003-05-07 | $14.63 | $14.63 | 38,336 | — | — |
| 2003-05-06 | $14.10 | $14.10 | 40,969 | — | — |
| 2003-05-05 | $12.91 | $12.91 | 24,361 | — | — |
| 2003-05-02 | $13.58 | $13.58 | 12,875 | — | — |
| 2003-05-01 | $13.27 | $13.27 | 12,875 | — | — |
| 2003-04-30 | $13.37 | $13.37 | 20,580 | — | — |
| 2003-04-29 | $12.12 | $12.12 | 26,419 | — | — |
| 2003-04-28 | $12.62 | $12.62 | 22,399 | — | — |
| 2003-04-25 | $11.91 | $11.91 | 16,895 | — | — |
| 2003-04-24 | $11.49 | $11.49 | 64,038 | — | — |
| 2003-04-23 | $11.74 | $11.74 | 21,059 | — | — |
| 2003-04-22 | $10.99 | $10.99 | 12,875 | — | — |
| 2003-04-21 | $11.39 | $11.39 | 3,159 | — | — |
| 2003-04-17 | $11.70 | $11.70 | 574 | — | — |
| 2003-04-16 | $11.49 | $11.49 | 2,154 | — | — |
| 2003-04-15 | $12.35 | $12.35 | 2,920 | — | — |
| 2003-04-14 | $12.12 | $12.12 | 0 | — | — |
| 2003-04-11 | $12.12 | $12.12 | 0 | — | — |
| 2003-04-10 | $12.12 | $12.12 | 0 | — | — |