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 | $19.86 | $19.86 | 346,491 | — | — |
| 2003-12-30 | $19.85 | $19.85 | 569,908 | — | — |
| 2003-12-29 | $19.90 | $19.90 | 551,049 | — | — |
| 2003-12-26 | $19.67 | $19.67 | 224,868 | — | — |
| 2003-12-24 | $19.64 | $19.64 | 331,258 | — | — |
| 2003-12-23 | $19.44 | $19.44 | 634,226 | — | — |
| 2003-12-22 | $19.38 | $19.38 | 617,300 | — | — |
| 2003-12-19 | $19.32 | $19.32 | 424,348 | — | — |
| 2003-12-18 | $19.36 | $19.36 | 568,216 | — | — |
| 2003-12-17 | $19.41 | $19.41 | 302,968 | — | — |
| 2003-12-16 | $19.37 | $19.37 | 617,784 | — | — |
| 2003-12-15 | $19.38 | $19.38 | 495,194 | — | — |
| 2003-12-12 | $19.81 | $19.81 | 457,716 | — | — |
| 2003-12-11 | $19.79 | $19.79 | 863,930 | — | — |
| 2003-12-10 | $18.90 | $18.90 | 521,791 | — | — |
| 2003-12-09 | $19.31 | $19.31 | 420,238 | — | — |
| 2003-12-08 | $19.68 | $19.68 | 510,185 | — | — |
| 2003-12-05 | $19.49 | $19.49 | 618,993 | — | — |
| 2003-12-04 | $19.51 | $19.51 | 587,559 | — | — |
| 2003-12-03 | $19.78 | $19.78 | 871,184 | — | — |
| 2003-12-02 | $20.24 | $20.24 | 1,791,210 | — | — |
| 2003-12-01 | $19.26 | $19.26 | 337,303 | — | — |
| 2003-11-28 | $19.00 | $19.00 | 108,324 | — | — |
| 2003-11-26 | $18.92 | $18.92 | 542,344 | — | — |
| 2003-11-25 | $18.96 | $18.96 | 1,343,649 | — | — |
| 2003-11-24 | $19.36 | $19.36 | 1,293,356 | — | — |
| 2003-11-21 | $18.47 | $18.47 | 1,054,222 | — | — |
| 2003-11-20 | $18.18 | $18.18 | 1,202,442 | — | — |
| 2003-11-19 | $17.63 | $17.63 | 672,187 | — | — |
| 2003-11-18 | $17.42 | $17.42 | 631,082 | — | — |
| 2003-11-17 | $17.64 | $17.64 | 739,648 | — | — |
| 2003-11-14 | $17.78 | $17.78 | 704,104 | — | — |
| 2003-11-13 | $18.02 | $18.02 | 862,721 | — | — |
| 2003-11-12 | $18.07 | $18.07 | 1,149,972 | — | — |
| 2003-11-11 | $17.98 | $17.98 | 694,674 | — | — |
| 2003-11-10 | $18.14 | $18.14 | 815,088 | — | — |
| 2003-11-07 | $18.52 | $18.52 | 853,049 | — | — |
| 2003-11-06 | $18.94 | $18.94 | 552,983 | — | — |
| 2003-11-05 | $18.82 | $18.82 | 809,526 | — | — |
| 2003-11-04 | $19.00 | $19.00 | 561,204 | — | — |
| 2003-11-03 | $19.00 | $19.00 | 1,280,299 | — | — |
| 2003-10-31 | $19.16 | $19.16 | 2,336,697 | — | — |
| 2003-10-30 | $18.40 | $18.40 | 5,061,474 | — | — |
| 2003-10-29 | $20.22 | $20.22 | 832,980 | — | — |
| 2003-10-28 | $20.55 | $20.55 | 281,690 | — | — |
| 2003-10-27 | $20.12 | $20.12 | 573,535 | — | — |
| 2003-10-24 | $19.86 | $19.86 | 292,329 | — | — |
| 2003-10-23 | $19.96 | $19.95 | 246,146 | — | — |
| 2003-10-22 | $19.99 | $19.99 | 300,550 | — | — |
| 2003-10-21 | $20.02 | $20.02 | 274,436 | — | — |
| 2003-10-20 | $20.04 | $20.04 | 282,657 | — | — |
| 2003-10-17 | $19.98 | $19.98 | 241,069 | — | — |
| 2003-10-16 | $20.28 | $20.28 | 281,932 | — | — |
| 2003-10-15 | $20.15 | $20.15 | 258,478 | — | — |
| 2003-10-14 | $20.42 | $20.42 | 420,238 | — | — |
| 2003-10-13 | $20.37 | $20.37 | 373,330 | — | — |
| 2003-10-10 | $19.91 | $19.91 | 357,372 | — | — |
| 2003-10-09 | $19.83 | $19.83 | 561,687 | — | — |
| 2003-10-08 | $19.93 | $19.93 | 370,670 | — | — |
| 2003-10-07 | $19.84 | $19.84 | 319,893 | — | — |
| 2003-10-06 | $19.85 | $19.85 | 395,817 | — | — |
| 2003-10-03 | $19.50 | $19.50 | 535,090 | — | — |
| 2003-10-02 | $19.48 | $19.48 | 437,405 | — | — |
| 2003-10-01 | $19.63 | $19.63 | 707,247 | — | — |
| 2003-09-30 | $18.65 | $18.65 | 716,919 | — | — |
| 2003-09-29 | $18.77 | $18.77 | 406,698 | — | — |
| 2003-09-26 | $18.62 | $18.62 | 419,754 | — | — |
| 2003-09-25 | $18.80 | $18.80 | 579,822 | — | — |
| 2003-09-24 | $19.11 | $19.11 | 317,717 | — | — |
| 2003-09-23 | $19.36 | $19.36 | 341,897 | — | — |
| 2003-09-22 | $19.07 | $19.07 | 966,451 | — | — |
| 2003-09-19 | $19.48 | $19.48 | 768,421 | — | — |
| 2003-09-18 | $19.64 | $19.64 | 565,556 | — | — |
| 2003-09-17 | $19.70 | $19.70 | 282,174 | — | — |
| 2003-09-16 | $19.82 | $19.82 | 283,866 | — | — |
| 2003-09-15 | $19.75 | $19.75 | 289,669 | — | — |
| 2003-09-12 | $19.62 | $19.62 | 446,110 | — | — |
| 2003-09-11 | $19.51 | $19.51 | 337,061 | — | — |
| 2003-09-10 | $19.48 | $19.48 | 398,718 | — | — |
| 2003-09-09 | $19.85 | $19.85 | 305,144 | — | — |
| 2003-09-08 | $19.96 | $19.95 | 393,882 | — | — |
| 2003-09-05 | $19.85 | $19.85 | 540,410 | — | — |
| 2003-09-04 | $19.88 | $19.88 | 561,446 | — | — |
| 2003-09-03 | $20.05 | $20.05 | 627,214 | — | — |
| 2003-09-02 | $19.42 | $19.42 | 874,327 | — | — |
| 2003-08-29 | $19.37 | $19.37 | 324,729 | — | — |
| 2003-08-28 | $19.23 | $19.23 | 419,029 | — | — |
| 2003-08-27 | $19.21 | $19.21 | 327,873 | — | — |
| 2003-08-26 | $19.27 | $19.27 | 438,614 | — | — |
| 2003-08-25 | $19.15 | $19.15 | 450,462 | — | — |
| 2003-08-22 | $19.36 | $19.36 | 341,897 | — | — |
| 2003-08-21 | $19.52 | $19.52 | 821,374 | — | — |
| 2003-08-20 | $19.31 | $19.31 | 946,865 | — | — |
| 2003-08-19 | $19.62 | $19.62 | 508,735 | — | — |
| 2003-08-18 | $19.15 | $19.15 | 753,430 | — | — |
| 2003-08-15 | $19.02 | $19.02 | 591,428 | — | — |
| 2003-08-14 | $18.46 | $18.46 | 249,290 | — | — |
| 2003-08-13 | $18.46 | $18.46 | 343,347 | — | — |
| 2003-08-12 | $18.54 | $18.54 | 654,053 | — | — |
| 2003-08-11 | $18.14 | $18.14 | 562,413 | — | — |
| 2003-08-08 | $17.95 | $17.95 | 370,912 | — | — |
| 2003-08-07 | $17.98 | $17.98 | 673,638 | — | — |
| 2003-08-06 | $17.71 | $17.71 | 831,530 | — | — |
| 2003-08-05 | $17.70 | $17.70 | 554,675 | — | — |
| 2003-08-04 | $18.10 | $18.10 | 467,871 | — | — |
| 2003-08-01 | $17.94 | $17.94 | 432,811 | — | — |
| 2003-07-31 | $18.13 | $18.13 | 893,429 | — | — |
| 2003-07-30 | $18.26 | $18.26 | 1,075,016 | — | — |
| 2003-07-29 | $17.92 | $17.92 | 1,196,880 | — | — |
| 2003-07-28 | $17.75 | $17.75 | 1,284,652 | — | — |
| 2003-07-25 | $17.12 | $17.12 | 961,857 | — | — |
| 2003-07-24 | $17.26 | $17.26 | 673,880 | — | — |
| 2003-07-23 | $17.16 | $17.16 | 732,152 | — | — |
| 2003-07-22 | $16.90 | $16.90 | 816,297 | — | — |
| 2003-07-21 | $16.62 | $16.62 | 2,189,686 | — | — |
| 2003-07-18 | $16.72 | $16.72 | 1,838,602 | — | — |
| 2003-07-17 | $16.98 | $16.98 | 1,884,542 | — | — |
| 2003-07-16 | $18.26 | $18.26 | 525,418 | — | — |
| 2003-07-15 | $18.27 | $18.27 | 670,495 | — | — |
| 2003-07-14 | $18.41 | $18.41 | 450,704 | — | — |
| 2003-07-11 | $18.26 | $18.26 | 648,250 | — | — |
| 2003-07-10 | $18.03 | $18.03 | 676,298 | — | — |
| 2003-07-09 | $18.03 | $18.03 | 635,918 | — | — |
| 2003-07-08 | $17.83 | $17.83 | 557,335 | — | — |
| 2003-07-07 | $17.74 | $17.74 | 746,902 | — | — |
| 2003-07-03 | $17.73 | $17.73 | 439,581 | — | — |
| 2003-07-02 | $17.61 | $17.61 | 477,060 | — | — |
| 2003-07-01 | $17.36 | $17.36 | 948,800 | — | — |
| 2003-06-30 | $17.43 | $17.43 | 1,067,521 | — | — |
| 2003-06-27 | $17.10 | $17.10 | 830,079 | — | — |
| 2003-06-26 | $17.12 | $17.12 | 669,286 | — | — |
| 2003-06-25 | $16.83 | $16.83 | 1,063,894 | — | — |
| 2003-06-24 | $16.95 | $16.95 | 1,103,306 | — | — |
| 2003-06-23 | $16.67 | $16.67 | 738,681 | — | — |
| 2003-06-20 | $16.50 | $16.50 | 719,095 | — | — |
| 2003-06-19 | $16.81 | $16.81 | 943,722 | — | — |
| 2003-06-18 | $17.04 | $17.04 | 1,355,981 | — | — |
| 2003-06-17 | $16.80 | $16.80 | 1,008,523 | — | — |
| 2003-06-16 | $16.51 | $16.51 | 500,030 | — | — |
| 2003-06-13 | $16.34 | $16.34 | 693,223 | — | — |
| 2003-06-12 | $16.48 | $16.48 | 1,217,191 | — | — |
| 2003-06-11 | $16.04 | $16.04 | 386,629 | — | — |
| 2003-06-10 | $15.80 | $15.80 | 910,838 | — | — |
| 2003-06-09 | $15.55 | $15.55 | 1,110,560 | — | — |
| 2003-06-06 | $16.01 | $16.01 | 1,503,233 | — | — |
| 2003-06-05 | $16.46 | $16.46 | 939,853 | — | — |
| 2003-06-04 | $16.48 | $16.48 | 1,471,075 | — | — |
| 2003-06-03 | $15.85 | $15.85 | 1,189,626 | — | — |
| 2003-06-02 | $15.98 | $15.98 | 2,359,909 | — | — |
| 2003-05-30 | $16.15 | $16.15 | 1,744,544 | — | — |
| 2003-05-29 | $15.51 | $15.51 | 2,648,611 | — | — |
| 2003-05-28 | $16.05 | $16.05 | 1,617,844 | — | — |
| 2003-05-27 | $16.10 | $16.10 | 1,514,839 | — | — |
| 2003-05-23 | $16.35 | $16.35 | 538,233 | — | — |
| 2003-05-22 | $16.51 | $16.51 | 692,982 | — | — |
| 2003-05-21 | $16.11 | $16.11 | 997,642 | — | — |
| 2003-05-20 | $16.41 | $16.41 | 866,831 | — | — |
| 2003-05-19 | $16.37 | $16.37 | 1,283,684 | — | — |
| 2003-05-16 | $16.82 | $16.82 | 1,529,589 | — | — |
| 2003-05-15 | $17.18 | $17.18 | 638,578 | — | — |
| 2003-05-14 | $17.18 | $17.18 | 531,705 | — | — |
| 2003-05-13 | $17.43 | $17.43 | 1,102,097 | — | — |
| 2003-05-12 | $17.54 | $17.54 | 729,492 | — | — |
| 2003-05-09 | $17.16 | $17.16 | 406,214 | — | — |
| 2003-05-08 | $17.24 | $17.24 | 586,109 | — | — |
| 2003-05-07 | $17.05 | $17.05 | 693,465 | — | — |
| 2003-05-06 | $16.88 | $16.88 | 515,747 | — | — |
| 2003-05-05 | $17.17 | $17.17 | 665,175 | — | — |
| 2003-05-02 | $17.08 | $17.08 | 504,140 | — | — |
| 2003-05-01 | $16.73 | $16.73 | 460,376 | — | — |
| 2003-04-30 | $17.02 | $17.02 | 581,756 | — | — |
| 2003-04-29 | $16.96 | $16.96 | 692,014 | — | — |
| 2003-04-28 | $16.78 | $16.78 | 651,877 | — | — |
| 2003-04-25 | $16.72 | $16.72 | 565,073 | — | — |
| 2003-04-24 | $16.97 | $16.97 | 721,997 | — | — |
| 2003-04-23 | $17.27 | $17.27 | 965,242 | — | — |
| 2003-04-22 | $17.24 | $17.24 | 1,886,477 | — | — |
| 2003-04-21 | $16.67 | $16.67 | 2,018,496 | — | — |
| 2003-04-17 | $16.42 | $16.42 | 1,909,205 | — | — |
| 2003-04-16 | $16.66 | $16.66 | 1,642,748 | — | — |
| 2003-04-15 | $16.97 | $16.97 | 3,037,658 | — | — |
| 2003-04-14 | $17.61 | $17.61 | 1,359,366 | — | — |
| 2003-04-11 | $17.99 | $17.99 | 607,387 | — | — |
| 2003-04-10 | $17.87 | $17.87 | 756,573 | — | — |
| 2003-04-09 | $17.74 | $17.74 | 1,165,205 | — | — |
| 2003-04-08 | $17.62 | $17.62 | 988,937 | — | — |
| 2003-04-07 | $17.97 | $17.97 | 921,719 | — | — |
| 2003-04-04 | $17.75 | $17.75 | 713,534 | — | — |
| 2003-04-03 | $17.64 | $17.64 | 1,291,664 | — | — |
| 2003-04-02 | $17.93 | $17.93 | 1,236,535 | — | — |
| 2003-04-01 | $17.45 | $17.45 | 1,250,317 | — | — |
| 2003-03-31 | $17.37 | $17.37 | 986,036 | — | — |
| 2003-03-28 | $17.35 | $17.35 | 917,608 | — | — |
| 2003-03-27 | $16.94 | $16.94 | 475,609 | — | — |
| 2003-03-26 | $16.89 | $16.89 | 674,122 | — | — |
| 2003-03-25 | $16.94 | $16.94 | 1,371,697 | — | — |
| 2003-03-24 | $16.83 | $16.83 | 1,010,457 | — | — |
| 2003-03-21 | $17.36 | $17.36 | 2,047,753 | — | — |
| 2003-03-20 | $16.96 | $16.96 | 890,044 | — | — |
| 2003-03-19 | $16.98 | $16.98 | 880,856 | — | — |
| 2003-03-18 | $16.94 | $16.94 | 1,273,045 | — | — |
| 2003-03-17 | $16.87 | $16.87 | 3,450,400 | — | — |
| 2003-03-14 | $16.56 | $16.56 | 2,089,342 | — | — |
| 2003-03-13 | $15.92 | $15.92 | 1,317,777 | — | — |
| 2003-03-12 | $15.70 | $15.70 | 759,717 | — | — |
| 2003-03-11 | $15.45 | $15.45 | 500,272 | — | — |
| 2003-03-10 | $15.63 | $15.63 | 371,396 | — | — |
| 2003-03-07 | $15.81 | $15.81 | 1,498,397 | — | — |
| 2003-03-06 | $15.74 | $15.74 | 821,858 | — | — |
| 2003-03-05 | $15.72 | $15.72 | 403,312 | — | — |
| 2003-03-04 | $15.70 | $15.70 | 873,844 | — | — |
| 2003-03-03 | $15.74 | $15.74 | 506,800 | — | — |
| 2003-02-28 | $15.71 | $15.71 | 961,857 | — | — |
| 2003-02-27 | $15.41 | $15.41 | 628,423 | — | — |
| 2003-02-26 | $15.38 | $15.38 | 585,625 | — | — |
| 2003-02-25 | $15.43 | $15.43 | 744,967 | — | — |
| 2003-02-24 | $15.38 | $15.38 | 822,583 | — | — |
| 2003-02-21 | $15.44 | $15.44 | 775,192 | — | — |
| 2003-02-20 | $15.27 | $15.27 | 338,753 | — | — |
| 2003-02-19 | $15.26 | $15.26 | 497,854 | — | — |
| 2003-02-18 | $15.38 | $15.38 | 540,651 | — | — |
| 2003-02-14 | $15.03 | $15.03 | 786,798 | — | — |
| 2003-02-13 | $15.07 | $15.07 | 492,534 | — | — |
| 2003-02-12 | $15.31 | $15.31 | 395,575 | — | — |
| 2003-02-11 | $15.53 | $15.53 | 928,973 | — | — |
| 2003-02-10 | $15.41 | $15.41 | 558,061 | — | — |
| 2003-02-07 | $15.24 | $15.24 | 449,253 | — | — |
| 2003-02-06 | $15.31 | $15.31 | 532,672 | — | — |
| 2003-02-05 | $15.48 | $15.48 | 952,668 | — | — |
| 2003-02-04 | $15.28 | $15.28 | 377,199 | — | — |
| 2003-02-03 | $15.44 | $15.44 | 917,608 | — | — |
| 2003-01-31 | $15.39 | $15.39 | 829,353 | — | — |
| 2003-01-30 | $15.08 | $15.08 | 551,290 | — | — |
| 2003-01-29 | $15.27 | $15.27 | 529,287 | — | — |
| 2003-01-28 | $15.20 | $15.20 | 740,131 | — | — |
| 2003-01-27 | $14.93 | $14.93 | 587,801 | — | — |
| 2003-01-24 | $15.30 | $15.30 | 730,218 | — | — |
| 2003-01-23 | $15.34 | $15.34 | 632,533 | — | — |
| 2003-01-22 | $14.96 | $14.96 | 653,086 | — | — |
| 2003-01-21 | $15.07 | $15.07 | 960,164 | — | — |
| 2003-01-17 | $15.66 | $15.66 | 602,792 | — | — |
| 2003-01-16 | $15.84 | $15.84 | 940,820 | — | — |
| 2003-01-15 | $15.93 | $15.93 | 1,117,572 | — | — |
| 2003-01-14 | $16.14 | $16.14 | 1,068,004 | — | — |
| 2003-01-13 | $15.69 | $15.69 | 993,290 | — | — |
| 2003-01-10 | $15.91 | $15.91 | 1,081,786 | — | — |
| 2003-01-09 | $15.67 | $15.67 | 769,389 | — | — |
| 2003-01-08 | $15.17 | $15.17 | 460,376 | — | — |
| 2003-01-07 | $15.05 | $15.05 | 450,220 | — | — |
| 2003-01-06 | $15.01 | $15.01 | 391,223 | — | — |
| 2003-01-03 | $14.86 | $14.86 | 339,721 | — | — |
| 2003-01-02 | $15.05 | $15.05 | 383,243 | — | — |