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
- 1996-02-01 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 | $16.24 | $16.24 | 809,471 | — | — |
| 2003-12-30 | $16.32 | $16.32 | 321,111 | — | — |
| 2003-12-29 | $16.32 | $16.32 | 708,440 | — | — |
| 2003-12-26 | $16.35 | $16.35 | 190,378 | — | — |
| 2003-12-24 | $16.41 | $16.41 | 229,330 | — | — |
| 2003-12-23 | $16.28 | $16.28 | 512,949 | — | — |
| 2003-12-22 | $16.41 | $16.41 | 457,443 | — | — |
| 2003-12-19 | $15.96 | $15.96 | 803,872 | — | — |
| 2003-12-18 | $16.02 | $16.02 | 447,461 | — | — |
| 2003-12-17 | $16.02 | $16.02 | 532,182 | — | — |
| 2003-12-16 | $16.02 | $16.02 | 427,742 | — | — |
| 2003-12-15 | $16.26 | $16.26 | 642,221 | — | — |
| 2003-12-12 | $16.32 | $16.32 | 452,087 | — | — |
| 2003-12-11 | $16.19 | $16.19 | 617,633 | — | — |
| 2003-12-10 | $15.94 | $15.94 | 1,503,304 | — | — |
| 2003-12-09 | $15.91 | $15.91 | 664,619 | — | — |
| 2003-12-08 | $15.88 | $15.88 | 614,711 | — | — |
| 2003-12-05 | $15.93 | $15.93 | 558,474 | — | — |
| 2003-12-04 | $16.04 | $16.04 | 1,767,934 | — | — |
| 2003-12-03 | $15.58 | $15.58 | 726,455 | — | — |
| 2003-12-02 | $15.51 | $15.51 | 606,677 | — | — |
| 2003-12-01 | $15.21 | $15.21 | 1,341,653 | — | — |
| 2003-11-28 | $15.12 | $15.12 | 164,085 | — | — |
| 2003-11-26 | $15.17 | $15.17 | 394,876 | — | — |
| 2003-11-25 | $15.12 | $15.12 | 636,135 | — | — |
| 2003-11-24 | $15.13 | $15.13 | 753,234 | — | — |
| 2003-11-21 | $15.28 | $15.28 | 298,713 | — | — |
| 2003-11-20 | $15.24 | $15.24 | 1,309,761 | — | — |
| 2003-11-19 | $15.15 | $15.15 | 318,433 | — | — |
| 2003-11-18 | $14.99 | $14.99 | 890,784 | — | — |
| 2003-11-17 | $15.03 | $15.03 | 1,214,329 | — | — |
| 2003-11-14 | $15.26 | $15.26 | 417,273 | — | — |
| 2003-11-13 | $15.25 | $15.25 | 353,733 | — | — |
| 2003-11-12 | $15.36 | $15.36 | 445,757 | — | — |
| 2003-11-11 | $15.16 | $15.16 | 1,003,501 | — | — |
| 2003-11-10 | $15.22 | $15.22 | 882,750 | — | — |
| 2003-11-07 | $15.24 | $15.24 | 1,077,753 | — | — |
| 2003-11-06 | $15.20 | $15.20 | 555,309 | — | — |
| 2003-11-05 | $15.20 | $15.20 | 1,370,624 | — | — |
| 2003-11-04 | $15.26 | $15.26 | 1,174,646 | — | — |
| 2003-11-03 | $15.62 | $15.62 | 749,583 | — | — |
| 2003-10-31 | $15.71 | $15.71 | 738,384 | — | — |
| 2003-10-30 | $15.57 | $15.57 | 1,134,964 | — | — |
| 2003-10-29 | $15.67 | $15.67 | 2,056,422 | — | — |
| 2003-10-28 | $15.17 | $15.17 | 603,026 | — | — |
| 2003-10-27 | $15.13 | $15.13 | 853,536 | — | — |
| 2003-10-24 | $15.26 | $15.26 | 958,706 | — | — |
| 2003-10-23 | $14.90 | $14.90 | 354,220 | — | — |
| 2003-10-22 | $14.91 | $14.91 | 1,544,934 | — | — |
| 2003-10-21 | $14.58 | $14.58 | 412,404 | — | — |
| 2003-10-20 | $14.56 | $14.56 | 656,098 | — | — |
| 2003-10-17 | $14.38 | $14.38 | 990,111 | — | — |
| 2003-10-16 | $14.74 | $14.74 | 781,718 | — | — |
| 2003-10-15 | $14.71 | $14.71 | 809,228 | — | — |
| 2003-10-14 | $14.78 | $14.78 | 1,253,281 | — | — |
| 2003-10-13 | $14.85 | $14.85 | 462,555 | — | — |
| 2003-10-10 | $14.70 | $14.70 | 1,052,191 | — | — |
| 2003-10-09 | $14.75 | $14.75 | 2,334,442 | — | — |
| 2003-10-08 | $14.88 | $14.88 | 606,434 | — | — |
| 2003-10-07 | $14.99 | $14.99 | 946,047 | — | — |
| 2003-10-06 | $14.88 | $14.88 | 1,110,862 | — | — |
| 2003-10-03 | $14.91 | $14.91 | 1,132,286 | — | — |
| 2003-10-02 | $14.95 | $14.95 | 748,852 | — | — |
| 2003-10-01 | $14.91 | $14.91 | 939,717 | — | — |
| 2003-09-30 | $14.75 | $14.75 | 760,781 | — | — |
| 2003-09-29 | $14.85 | $14.85 | 960,167 | — | — |
| 2003-09-26 | $14.78 | $14.78 | 786,587 | — | — |
| 2003-09-25 | $14.89 | $14.89 | 1,606,040 | — | — |
| 2003-09-24 | $14.85 | $14.85 | 1,608,961 | — | — |
| 2003-09-23 | $14.95 | $14.95 | 2,481,729 | — | — |
| 2003-09-22 | $14.58 | $14.58 | 1,974,380 | — | — |
| 2003-09-19 | $14.69 | $14.69 | 2,358,544 | — | — |
| 2003-09-18 | $14.27 | $14.27 | 1,595,084 | — | — |
| 2003-09-17 | $14.34 | $14.34 | 1,067,772 | — | — |
| 2003-09-16 | $14.50 | $14.50 | 850,614 | — | — |
| 2003-09-15 | $14.54 | $14.54 | 941,665 | — | — |
| 2003-09-12 | $14.35 | $14.35 | 891,514 | — | — |
| 2003-09-11 | $14.20 | $14.20 | 3,219,139 | — | — |
| 2003-09-10 | $14.32 | $14.32 | 2,530,176 | — | — |
| 2003-09-09 | $14.68 | $14.68 | 2,200,545 | — | — |
| 2003-09-08 | $14.90 | $14.90 | 944,586 | — | — |
| 2003-09-05 | $15.01 | $15.01 | 528,530 | — | — |
| 2003-09-04 | $15.12 | $15.12 | 518,062 | — | — |
| 2003-09-03 | $15.13 | $15.13 | 586,958 | — | — |
| 2003-09-02 | $15.18 | $15.18 | 1,852,411 | — | — |
| 2003-08-29 | $15.20 | $15.20 | 680,930 | — | — |
| 2003-08-28 | $15.17 | $15.17 | 787,317 | — | — |
| 2003-08-27 | $15.20 | $15.20 | 1,233,074 | — | — |
| 2003-08-26 | $15.19 | $15.19 | 392,928 | — | — |
| 2003-08-25 | $15.19 | $15.19 | 331,335 | — | — |
| 2003-08-22 | $15.36 | $15.36 | 417,517 | — | — |
| 2003-08-21 | $15.42 | $15.42 | 298,470 | — | — |
| 2003-08-20 | $15.38 | $15.38 | 322,328 | — | — |
| 2003-08-19 | $15.40 | $15.40 | 441,131 | — | — |
| 2003-08-18 | $15.40 | $15.40 | 562,370 | — | — |
| 2003-08-15 | $15.55 | $15.55 | 249,049 | — | — |
| 2003-08-14 | $15.35 | $15.35 | 362,497 | — | — |
| 2003-08-13 | $15.23 | $15.23 | 330,849 | — | — |
| 2003-08-12 | $15.19 | $15.19 | 706,979 | — | — |
| 2003-08-11 | $15.11 | $15.11 | 483,248 | — | — |
| 2003-08-08 | $15.04 | $15.04 | 434,558 | — | — |
| 2003-08-07 | $15.19 | $15.19 | 705,031 | — | — |
| 2003-08-06 | $15.20 | $15.20 | 1,289,798 | — | — |
| 2003-08-05 | $14.93 | $14.93 | 1,612,856 | — | — |
| 2003-08-04 | $14.89 | $14.89 | 2,399,930 | — | — |
| 2003-08-01 | $14.73 | $14.73 | 1,420,287 | — | — |
| 2003-07-31 | $15.03 | $15.03 | 3,419,012 | — | — |
| 2003-07-30 | $16.08 | $16.08 | 579,168 | — | — |
| 2003-07-29 | $16.13 | $16.13 | 588,419 | — | — |
| 2003-07-28 | $16.29 | $16.29 | 365,662 | — | — |
| 2003-07-25 | $16.19 | $16.19 | 544,598 | — | — |
| 2003-07-24 | $16.01 | $16.01 | 210,828 | — | — |
| 2003-07-23 | $16.04 | $16.04 | 267,795 | — | — |
| 2003-07-22 | $15.83 | $15.83 | 228,356 | — | — |
| 2003-07-21 | $15.79 | $15.79 | 273,881 | — | — |
| 2003-07-18 | $15.87 | $15.87 | 442,349 | — | — |
| 2003-07-17 | $15.94 | $15.94 | 691,885 | — | — |
| 2003-07-16 | $16.02 | $16.02 | 447,461 | — | — |
| 2003-07-15 | $15.86 | $15.86 | 775,145 | — | — |
| 2003-07-14 | $15.81 | $15.81 | 674,843 | — | — |
| 2003-07-11 | $15.57 | $15.57 | 464,503 | — | — |
| 2003-07-10 | $15.74 | $15.74 | 499,073 | — | — |
| 2003-07-09 | $15.97 | $15.97 | 285,323 | — | — |
| 2003-07-08 | $16.02 | $16.02 | 511,002 | — | — |
| 2003-07-07 | $15.88 | $15.88 | 481,544 | — | — |
| 2003-07-03 | $15.80 | $15.80 | 399,015 | — | — |
| 2003-07-02 | $15.83 | $15.83 | 715,013 | — | — |
| 2003-07-01 | $15.44 | $15.44 | 859,622 | — | — |
| 2003-06-30 | $15.24 | $15.24 | 1,134,477 | — | — |
| 2003-06-27 | $15.38 | $15.38 | 338,882 | — | — |
| 2003-06-26 | $15.44 | $15.44 | 308,695 | — | — |
| 2003-06-25 | $15.24 | $15.24 | 552,145 | — | — |
| 2003-06-24 | $15.42 | $15.42 | 464,746 | — | — |
| 2003-06-23 | $15.53 | $15.53 | 566,265 | — | — |
| 2003-06-20 | $15.68 | $15.68 | 390,250 | — | — |
| 2003-06-19 | $15.75 | $15.75 | 363,227 | — | — |
| 2003-06-18 | $15.86 | $15.86 | 769,789 | — | — |
| 2003-06-17 | $16.06 | $16.06 | 604,730 | — | — |
| 2003-06-16 | $16.02 | $16.02 | 585,984 | — | — |
| 2003-06-13 | $16.02 | $16.02 | 887,132 | — | — |
| 2003-06-12 | $16.08 | $16.08 | 447,948 | — | — |
| 2003-06-11 | $16.02 | $16.02 | 411,187 | — | — |
| 2003-06-10 | $16.02 | $16.02 | 504,915 | — | — |
| 2003-06-09 | $15.93 | $15.93 | 454,521 | — | — |
| 2003-06-06 | $16.05 | $16.05 | 869,603 | — | — |
| 2003-06-05 | $16.31 | $16.31 | 1,047,078 | — | — |
| 2003-06-04 | $16.36 | $16.36 | 621,284 | — | — |
| 2003-06-03 | $16.09 | $16.09 | 546,058 | — | — |
| 2003-06-02 | $16.15 | $16.15 | 1,184,384 | — | — |
| 2003-05-30 | $16.23 | $16.23 | 1,025,168 | — | — |
| 2003-05-29 | $16.01 | $16.01 | 318,433 | — | — |
| 2003-05-28 | $16.08 | $16.08 | 662,184 | — | — |
| 2003-05-27 | $16.04 | $16.04 | 802,655 | — | — |
| 2003-05-23 | $16.07 | $16.07 | 914,642 | — | — |
| 2003-05-22 | $16.00 | $16.00 | 823,591 | — | — |
| 2003-05-21 | $15.45 | $15.45 | 742,523 | — | — |
| 2003-05-20 | $15.59 | $15.59 | 433,098 | — | — |
| 2003-05-19 | $15.74 | $15.74 | 1,527,892 | — | — |
| 2003-05-16 | $16.36 | $16.36 | 949,942 | — | — |
| 2003-05-15 | $15.96 | $15.96 | 832,112 | — | — |
| 2003-05-14 | $15.90 | $15.90 | 663,888 | — | — |
| 2003-05-13 | $15.70 | $15.70 | 787,074 | — | — |
| 2003-05-12 | $15.44 | $15.44 | 792,430 | — | — |
| 2003-05-09 | $15.41 | $15.41 | 560,422 | — | — |
| 2003-05-08 | $15.24 | $15.24 | 427,498 | — | — |
| 2003-05-07 | $15.51 | $15.51 | 979,156 | — | — |
| 2003-05-06 | $15.40 | $15.40 | 1,365,268 | — | — |
| 2003-05-05 | $15.44 | $15.44 | 1,022,490 | — | — |
| 2003-05-02 | $15.52 | $15.52 | 1,785,462 | — | — |
| 2003-05-01 | $15.47 | $15.47 | 3,125,411 | — | — |
| 2003-04-30 | $16.37 | $16.37 | 2,265,059 | — | — |
| 2003-04-29 | $16.51 | $16.51 | 736,923 | — | — |
| 2003-04-28 | $16.50 | $16.50 | 1,437,572 | — | — |
| 2003-04-25 | $16.14 | $16.14 | 1,039,532 | — | — |
| 2003-04-24 | $16.51 | $16.51 | 1,018,108 | — | — |
| 2003-04-23 | $16.56 | $16.56 | 1,350,174 | — | — |
| 2003-04-22 | $16.29 | $16.29 | 6,767,667 | — | — |
| 2003-04-21 | $16.04 | $16.04 | 991,328 | — | — |
| 2003-04-17 | $16.05 | $16.05 | 1,161,500 | — | — |
| 2003-04-16 | $15.94 | $15.94 | 743,983 | — | — |
| 2003-04-15 | $15.98 | $15.98 | 524,391 | — | — |
| 2003-04-14 | $15.79 | $15.79 | 785,613 | — | — |
| 2003-04-11 | $15.48 | $15.48 | 1,011,535 | — | — |
| 2003-04-10 | $15.51 | $15.51 | 577,463 | — | — |
| 2003-04-09 | $15.54 | $15.54 | 992,059 | — | — |
| 2003-04-08 | $15.81 | $15.81 | 844,528 | — | — |
| 2003-04-07 | $15.90 | $15.90 | 954,567 | — | — |
| 2003-04-04 | $15.88 | $15.88 | 618,120 | — | — |
| 2003-04-03 | $15.89 | $15.89 | 739,358 | — | — |
| 2003-04-02 | $16.02 | $16.02 | 1,467,030 | — | — |
| 2003-04-01 | $15.83 | $15.83 | 1,134,720 | — | — |
| 2003-03-31 | $15.71 | $15.71 | 841,607 | — | — |
| 2003-03-28 | $15.81 | $15.81 | 926,814 | — | — |
| 2003-03-27 | $15.78 | $15.78 | 743,253 | — | — |
| 2003-03-26 | $15.98 | $15.98 | 1,668,119 | — | — |
| 2003-03-25 | $16.02 | $16.02 | 2,013,575 | — | — |
| 2003-03-24 | $15.61 | $15.61 | 2,255,564 | — | — |
| 2003-03-21 | $16.16 | $16.16 | 1,576,582 | — | — |
| 2003-03-20 | $15.81 | $15.81 | 1,466,786 | — | — |
| 2003-03-19 | $15.54 | $15.54 | 1,086,761 | — | — |
| 2003-03-18 | $15.73 | $15.73 | 2,667,725 | — | — |
| 2003-03-17 | $15.55 | $15.55 | 3,251,275 | — | — |
| 2003-03-14 | $14.66 | $14.66 | 1,309,518 | — | — |
| 2003-03-13 | $14.58 | $14.58 | 1,097,229 | — | — |
| 2003-03-12 | $14.12 | $14.12 | 618,850 | — | — |
| 2003-03-11 | $14.06 | $14.06 | 713,552 | — | — |
| 2003-03-10 | $14.28 | $14.28 | 775,388 | — | — |
| 2003-03-07 | $14.29 | $14.29 | 1,211,651 | — | — |
| 2003-03-06 | $14.27 | $14.27 | 552,875 | — | — |
| 2003-03-05 | $14.32 | $14.32 | 404,857 | — | — |
| 2003-03-04 | $14.25 | $14.25 | 515,140 | — | — |
| 2003-03-03 | $14.30 | $14.30 | 1,146,650 | — | — |
| 2003-02-28 | $14.46 | $14.46 | 1,635,010 | — | — |
| 2003-02-27 | $13.83 | $13.83 | 1,103,802 | — | — |
| 2003-02-26 | $13.69 | $13.69 | 481,057 | — | — |
| 2003-02-25 | $13.72 | $13.72 | 586,228 | — | — |
| 2003-02-24 | $13.56 | $13.56 | 750,313 | — | — |
| 2003-02-21 | $13.74 | $13.74 | 1,377,440 | — | — |
| 2003-02-20 | $13.08 | $13.08 | 445,027 | — | — |
| 2003-02-19 | $13.26 | $13.26 | 382,217 | — | — |
| 2003-02-18 | $13.27 | $13.27 | 355,194 | — | — |
| 2003-02-14 | $13.19 | $13.19 | 1,038,071 | — | — |
| 2003-02-13 | $12.82 | $12.82 | 1,090,413 | — | — |
| 2003-02-12 | $12.82 | $12.82 | 385,138 | — | — |
| 2003-02-11 | $12.94 | $12.94 | 573,812 | — | — |
| 2003-02-10 | $12.86 | $12.86 | 228,356 | — | — |
| 2003-02-07 | $12.77 | $12.77 | 344,238 | — | — |
| 2003-02-06 | $12.75 | $12.75 | 524,878 | — | — |
| 2003-02-05 | $12.98 | $12.98 | 444,053 | — | — |
| 2003-02-04 | $13.11 | $13.11 | 821,400 | — | — |
| 2003-02-03 | $13.24 | $13.24 | 759,564 | — | — |
| 2003-01-31 | $13.03 | $13.03 | 580,872 | — | — |
| 2003-01-30 | $12.81 | $12.81 | 308,208 | — | — |
| 2003-01-29 | $12.99 | $12.99 | 808,741 | — | — |
| 2003-01-28 | $13.02 | $13.02 | 516,601 | — | — |
| 2003-01-27 | $12.94 | $12.94 | 457,443 | — | — |
| 2003-01-24 | $13.31 | $13.31 | 854,023 | — | — |
| 2003-01-23 | $13.32 | $13.32 | 465,963 | — | — |
| 2003-01-22 | $13.31 | $13.31 | 662,671 | — | — |
| 2003-01-21 | $13.35 | $13.35 | 666,323 | — | — |
| 2003-01-17 | $13.64 | $13.64 | 408,753 | — | — |
| 2003-01-16 | $13.63 | $13.63 | 548,980 | — | — |
| 2003-01-15 | $13.83 | $13.83 | 452,817 | — | — |
| 2003-01-14 | $13.83 | $13.83 | 663,401 | — | — |
| 2003-01-13 | $13.84 | $13.84 | 245,885 | — | — |
| 2003-01-10 | $13.96 | $13.96 | 504,428 | — | — |
| 2003-01-09 | $14.06 | $14.06 | 666,810 | — | — |
| 2003-01-08 | $13.87 | $13.87 | 1,112,323 | — | — |
| 2003-01-07 | $13.73 | $13.73 | 726,455 | — | — |
| 2003-01-06 | $13.61 | $13.61 | 1,060,225 | — | — |
| 2003-01-03 | $13.67 | $13.67 | 452,330 | — | — |
| 2003-01-02 | $13.66 | $13.66 | 821,887 | — | — |