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
- 1986-02-04 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 | $18.88 | $18.88 | 75,800 | — | — |
| 2003-12-30 | $19.03 | $19.03 | 67,800 | — | — |
| 2003-12-29 | $18.90 | $18.90 | 93,200 | — | — |
| 2003-12-26 | $18.49 | $18.49 | 7,400 | — | — |
| 2003-12-24 | $18.62 | $18.62 | 62,000 | — | — |
| 2003-12-23 | $18.50 | $18.50 | 85,600 | — | — |
| 2003-12-22 | $18.18 | $18.18 | 61,200 | — | — |
| 2003-12-19 | $18.17 | $18.18 | 26,600 | — | — |
| 2003-12-18 | $18.41 | $18.41 | 9,000 | — | — |
| 2003-12-17 | $18.32 | $18.32 | 106,200 | — | — |
| 2003-12-16 | $18.13 | $18.13 | 29,600 | — | — |
| 2003-12-15 | $18.13 | $18.13 | 16,600 | — | — |
| 2003-12-12 | $18.50 | $18.50 | 50,800 | — | — |
| 2003-12-11 | $18.50 | $18.50 | 13,800 | — | — |
| 2003-12-10 | $18.15 | $18.15 | 49,400 | — | — |
| 2003-12-09 | $17.99 | $17.99 | 43,000 | — | — |
| 2003-12-08 | $18.00 | $18.00 | 33,200 | — | — |
| 2003-12-05 | $18.00 | $18.00 | 58,000 | — | — |
| 2003-12-04 | $17.91 | $17.91 | 195,600 | — | — |
| 2003-12-03 | $17.91 | $17.91 | 36,400 | — | — |
| 2003-12-02 | $18.16 | $18.15 | 32,800 | — | — |
| 2003-12-01 | $17.88 | $17.88 | 50,600 | — | — |
| 2003-11-28 | $18.00 | $18.00 | 8,800 | — | — |
| 2003-11-26 | $17.96 | $17.96 | 12,000 | — | — |
| 2003-11-25 | $18.00 | $18.00 | 21,200 | — | — |
| 2003-11-24 | $17.98 | $17.98 | 33,000 | — | — |
| 2003-11-21 | $17.96 | $17.96 | 71,200 | — | — |
| 2003-11-20 | $17.63 | $17.62 | 36,200 | — | — |
| 2003-11-19 | $17.83 | $17.84 | 14,800 | — | — |
| 2003-11-18 | $17.75 | $17.75 | 54,600 | — | — |
| 2003-11-17 | $17.88 | $17.88 | 19,200 | — | — |
| 2003-11-14 | $17.81 | $17.81 | 33,200 | — | — |
| 2003-11-13 | $17.88 | $17.88 | 21,800 | — | — |
| 2003-11-12 | $17.90 | $17.90 | 28,000 | — | — |
| 2003-11-11 | $17.88 | $17.88 | 19,000 | — | — |
| 2003-11-10 | $17.93 | $17.93 | 43,600 | — | — |
| 2003-11-07 | $17.98 | $17.98 | 24,000 | — | — |
| 2003-11-06 | $17.80 | $17.80 | 33,600 | — | — |
| 2003-11-05 | $17.88 | $17.88 | 45,200 | — | — |
| 2003-11-04 | $17.97 | $17.97 | 33,600 | — | — |
| 2003-11-03 | $18.03 | $18.03 | 88,200 | — | — |
| 2003-10-31 | $17.84 | $17.84 | 38,000 | — | — |
| 2003-10-30 | $17.83 | $17.83 | 68,000 | — | — |
| 2003-10-29 | $19.20 | $19.20 | 59,800 | — | — |
| 2003-10-28 | $19.55 | $19.54 | 15,600 | — | — |
| 2003-10-27 | $19.04 | $19.04 | 12,400 | — | — |
| 2003-10-24 | $18.92 | $18.93 | 13,800 | — | — |
| 2003-10-23 | $19.01 | $19.01 | 11,200 | — | — |
| 2003-10-22 | $19.13 | $19.12 | 21,000 | — | — |
| 2003-10-21 | $19.43 | $19.44 | 12,600 | — | — |
| 2003-10-20 | $19.30 | $19.30 | 11,400 | — | — |
| 2003-10-17 | $19.28 | $19.28 | 18,200 | — | — |
| 2003-10-16 | $19.01 | $19.01 | 28,600 | — | — |
| 2003-10-15 | $19.53 | $19.52 | 7,600 | — | — |
| 2003-10-14 | $19.62 | $19.62 | 21,600 | — | — |
| 2003-10-13 | $19.25 | $19.24 | 17,000 | — | — |
| 2003-10-10 | $19.00 | $19.00 | 30,000 | — | — |
| 2003-10-09 | $18.98 | $18.98 | 13,600 | — | — |
| 2003-10-08 | $18.73 | $18.73 | 10,600 | — | — |
| 2003-10-07 | $18.56 | $18.56 | 9,600 | — | — |
| 2003-10-06 | $18.33 | $18.33 | 22,200 | — | — |
| 2003-10-03 | $18.74 | $18.73 | 19,600 | — | — |
| 2003-10-02 | $18.55 | $18.55 | 14,800 | — | — |
| 2003-10-01 | $18.87 | $18.86 | 47,400 | — | — |
| 2003-09-30 | $17.89 | $17.89 | 58,200 | — | — |
| 2003-09-29 | $17.12 | $17.12 | 26,000 | — | — |
| 2003-09-26 | $16.85 | $16.85 | 19,400 | — | — |
| 2003-09-25 | $17.08 | $17.08 | 19,800 | — | — |
| 2003-09-24 | $17.56 | $17.56 | 24,400 | — | — |
| 2003-09-23 | $17.38 | $17.38 | 11,400 | — | — |
| 2003-09-22 | $17.53 | $17.53 | 14,000 | — | — |
| 2003-09-19 | $17.73 | $17.73 | 33,600 | — | — |
| 2003-09-18 | $17.75 | $17.75 | 8,200 | — | — |
| 2003-09-17 | $17.78 | $17.78 | 48,000 | — | — |
| 2003-09-16 | $17.76 | $17.77 | 31,600 | — | — |
| 2003-09-15 | $17.89 | $17.89 | 23,000 | — | — |
| 2003-09-12 | $17.57 | $17.57 | 14,200 | — | — |
| 2003-09-11 | $17.72 | $17.72 | 10,600 | — | — |
| 2003-09-10 | $17.64 | $17.63 | 20,400 | — | — |
| 2003-09-09 | $17.66 | $17.66 | 17,400 | — | — |
| 2003-09-08 | $17.67 | $17.68 | 24,800 | — | — |
| 2003-09-05 | $17.70 | $17.70 | 19,800 | — | — |
| 2003-09-04 | $17.98 | $17.98 | 15,400 | — | — |
| 2003-09-03 | $18.13 | $18.13 | 86,600 | — | — |
| 2003-09-02 | $18.24 | $18.24 | 32,200 | — | — |
| 2003-08-29 | $17.56 | $17.56 | 19,600 | — | — |
| 2003-08-28 | $17.84 | $17.84 | 13,800 | — | — |
| 2003-08-27 | $17.49 | $17.49 | 18,000 | — | — |
| 2003-08-26 | $17.57 | $17.57 | 28,200 | — | — |
| 2003-08-25 | $17.86 | $17.86 | 29,800 | — | — |
| 2003-08-22 | $17.73 | $17.73 | 13,600 | — | — |
| 2003-08-21 | $18.36 | $18.36 | 62,800 | — | — |
| 2003-08-20 | $18.34 | $18.35 | 36,600 | — | — |
| 2003-08-19 | $18.34 | $18.34 | 29,600 | — | — |
| 2003-08-18 | $18.40 | $18.39 | 54,200 | — | — |
| 2003-08-15 | $18.45 | $18.45 | 19,800 | — | — |
| 2003-08-14 | $18.83 | $18.83 | 91,200 | — | — |
| 2003-08-13 | $17.24 | $17.23 | 44,800 | — | — |
| 2003-08-12 | $16.99 | $16.99 | 86,800 | — | — |
| 2003-08-11 | $16.16 | $16.16 | 12,800 | — | — |
| 2003-08-08 | $16.20 | $16.20 | 16,600 | — | — |
| 2003-08-07 | $16.61 | $16.61 | 44,800 | — | — |
| 2003-08-06 | $16.71 | $16.71 | 47,400 | — | — |
| 2003-08-05 | $16.80 | $16.80 | 71,200 | — | — |
| 2003-08-04 | $16.96 | $16.96 | 148,200 | — | — |
| 2003-08-01 | $16.96 | $16.96 | 84,200 | — | — |
| 2003-07-31 | $16.94 | $16.94 | 132,000 | — | — |
| 2003-07-30 | $16.95 | $16.95 | 81,600 | — | — |
| 2003-07-29 | $16.75 | $16.75 | 28,200 | — | — |
| 2003-07-28 | $16.81 | $16.81 | 28,600 | — | — |
| 2003-07-25 | $16.38 | $16.38 | 20,000 | — | — |
| 2003-07-24 | $16.62 | $16.62 | 71,200 | — | — |
| 2003-07-23 | $16.91 | $16.91 | 90,600 | — | — |
| 2003-07-22 | $15.70 | $15.69 | 23,400 | — | — |
| 2003-07-21 | $15.20 | $15.20 | 75,000 | — | — |
| 2003-07-18 | $15.25 | $15.25 | 198,000 | — | — |
| 2003-07-17 | $15.26 | $15.26 | 64,000 | — | — |
| 2003-07-16 | $15.93 | $15.93 | 54,200 | — | — |
| 2003-07-15 | $16.44 | $16.44 | 35,200 | — | — |
| 2003-07-14 | $16.53 | $16.53 | 96,200 | — | — |
| 2003-07-11 | $16.67 | $16.66 | 244,200 | — | — |
| 2003-07-10 | $16.67 | $16.68 | 27,000 | — | — |
| 2003-07-09 | $16.70 | $16.70 | 39,000 | — | — |
| 2003-07-08 | $16.71 | $16.71 | 39,600 | — | — |
| 2003-07-07 | $16.32 | $16.32 | 30,800 | — | — |
| 2003-07-03 | $16.13 | $16.13 | 14,800 | — | — |
| 2003-07-02 | $15.90 | $15.90 | 44,000 | — | — |
| 2003-07-01 | $15.69 | $15.68 | 75,800 | — | — |
| 2003-06-30 | $15.70 | $15.70 | 147,600 | — | — |
| 2003-06-27 | $16.24 | $16.24 | 31,600 | — | — |
| 2003-06-26 | $15.91 | $15.91 | 73,000 | — | — |
| 2003-06-25 | $16.04 | $16.04 | 34,200 | — | — |
| 2003-06-24 | $16.00 | $16.00 | 63,600 | — | — |
| 2003-06-23 | $16.08 | $16.08 | 40,000 | — | — |
| 2003-06-20 | $16.93 | $16.93 | 102,600 | — | — |
| 2003-06-19 | $16.76 | $16.77 | 55,000 | — | — |
| 2003-06-18 | $16.80 | $16.80 | 51,800 | — | — |
| 2003-06-17 | $16.63 | $16.63 | 22,800 | — | — |
| 2003-06-16 | $16.58 | $16.58 | 20,600 | — | — |
| 2003-06-13 | $16.67 | $16.68 | 18,400 | — | — |
| 2003-06-12 | $16.86 | $16.85 | 15,400 | — | — |
| 2003-06-11 | $16.38 | $16.38 | 51,800 | — | — |
| 2003-06-10 | $16.49 | $16.49 | 11,800 | — | — |
| 2003-06-09 | $16.35 | $16.35 | 77,200 | — | — |
| 2003-06-06 | $16.49 | $16.49 | 61,000 | — | — |
| 2003-06-05 | $16.82 | $16.82 | 13,600 | — | — |
| 2003-06-04 | $16.26 | $16.26 | 35,600 | — | — |
| 2003-06-03 | $15.90 | $15.90 | 49,800 | — | — |
| 2003-06-02 | $15.85 | $15.85 | 23,600 | — | — |
| 2003-05-30 | $15.74 | $15.74 | 28,200 | — | — |
| 2003-05-29 | $15.80 | $15.80 | 29,000 | — | — |
| 2003-05-28 | $15.73 | $15.73 | 36,000 | — | — |
| 2003-05-27 | $15.74 | $15.74 | 19,400 | — | — |
| 2003-05-23 | $15.97 | $15.97 | 10,800 | — | — |
| 2003-05-22 | $15.62 | $15.62 | 50,200 | — | — |
| 2003-05-21 | $15.50 | $15.49 | 27,000 | — | — |
| 2003-05-20 | $15.64 | $15.64 | 18,000 | — | — |
| 2003-05-19 | $15.42 | $15.42 | 28,400 | — | — |
| 2003-05-16 | $15.42 | $15.42 | 123,600 | — | — |
| 2003-05-15 | $15.97 | $15.97 | 25,800 | — | — |
| 2003-05-14 | $16.05 | $16.05 | 29,200 | — | — |
| 2003-05-13 | $16.30 | $16.30 | 14,600 | — | — |
| 2003-05-12 | $16.23 | $16.23 | 32,200 | — | — |
| 2003-05-09 | $15.94 | $15.94 | 26,400 | — | — |
| 2003-05-08 | $15.83 | $15.83 | 9,200 | — | — |
| 2003-05-07 | $15.81 | $15.81 | 13,000 | — | — |
| 2003-05-06 | $15.93 | $15.93 | 59,600 | — | — |
| 2003-05-05 | $15.78 | $15.78 | 24,000 | — | — |
| 2003-05-02 | $15.80 | $15.80 | 24,200 | — | — |
| 2003-05-01 | $15.87 | $15.87 | 38,000 | — | — |
| 2003-04-30 | $15.88 | $15.88 | 24,400 | — | — |
| 2003-04-29 | $15.90 | $15.90 | 19,600 | — | — |
| 2003-04-28 | $15.75 | $15.75 | 31,200 | — | — |
| 2003-04-25 | $15.87 | $15.86 | 34,800 | — | — |
| 2003-04-24 | $16.07 | $16.07 | 45,800 | — | — |
| 2003-04-23 | $16.60 | $16.60 | 66,600 | — | — |
| 2003-04-22 | $15.43 | $15.43 | 21,200 | — | — |
| 2003-04-21 | $15.50 | $15.50 | 25,000 | — | — |
| 2003-04-17 | $15.63 | $15.63 | 40,200 | — | — |
| 2003-04-16 | $15.36 | $15.36 | 53,400 | — | — |
| 2003-04-15 | $15.38 | $15.38 | 43,400 | — | — |
| 2003-04-14 | $15.44 | $15.43 | 11,600 | — | — |
| 2003-04-11 | $15.19 | $15.19 | 123,200 | — | — |
| 2003-04-10 | $14.98 | $14.98 | 46,800 | — | — |
| 2003-04-09 | $14.65 | $14.65 | 92,200 | — | — |
| 2003-04-08 | $14.62 | $14.62 | 75,800 | — | — |
| 2003-04-07 | $14.39 | $14.39 | 144,200 | — | — |
| 2003-04-04 | $14.42 | $14.42 | 101,000 | — | — |
| 2003-04-03 | $14.83 | $14.82 | 51,200 | — | — |
| 2003-04-02 | $15.00 | $14.99 | 38,200 | — | — |
| 2003-04-01 | $15.00 | $14.99 | 49,400 | — | — |
| 2003-03-31 | $15.16 | $15.16 | 48,800 | — | — |
| 2003-03-28 | $14.98 | $14.98 | 23,600 | — | — |
| 2003-03-27 | $15.17 | $15.17 | 27,000 | — | — |
| 2003-03-26 | $15.32 | $15.32 | 30,600 | — | — |
| 2003-03-25 | $15.52 | $15.52 | 61,200 | — | — |
| 2003-03-24 | $15.35 | $15.34 | 25,200 | — | — |
| 2003-03-21 | $15.50 | $15.50 | 29,800 | — | — |
| 2003-03-20 | $15.40 | $15.40 | 24,800 | — | — |
| 2003-03-19 | $15.55 | $15.55 | 11,000 | — | — |
| 2003-03-18 | $15.40 | $15.40 | 26,400 | — | — |
| 2003-03-17 | $15.29 | $15.29 | 98,200 | — | — |
| 2003-03-14 | $14.77 | $14.77 | 184,800 | — | — |
| 2003-03-13 | $14.78 | $14.78 | 39,800 | — | — |
| 2003-03-12 | $14.50 | $14.50 | 43,200 | — | — |
| 2003-03-11 | $14.37 | $14.36 | 37,000 | — | — |
| 2003-03-10 | $13.93 | $13.93 | 31,200 | — | — |
| 2003-03-07 | $14.03 | $14.03 | 65,400 | — | — |
| 2003-03-06 | $14.22 | $14.22 | 43,200 | — | — |
| 2003-03-05 | $14.26 | $14.26 | 63,000 | — | — |
| 2003-03-04 | $14.01 | $14.01 | 66,600 | — | — |
| 2003-03-03 | $14.34 | $14.34 | 50,800 | — | — |
| 2003-02-28 | $14.47 | $14.46 | 81,600 | — | — |
| 2003-02-27 | $14.81 | $14.81 | 31,000 | — | — |
| 2003-02-26 | $14.49 | $14.49 | 55,400 | — | — |
| 2003-02-25 | $14.98 | $14.98 | 20,600 | — | — |
| 2003-02-24 | $15.05 | $15.05 | 59,800 | — | — |
| 2003-02-21 | $14.83 | $14.83 | 44,800 | — | — |
| 2003-02-20 | $14.78 | $14.78 | 87,200 | — | — |
| 2003-02-19 | $14.51 | $14.51 | 40,000 | — | — |
| 2003-02-18 | $14.77 | $14.77 | 50,400 | — | — |
| 2003-02-14 | $14.49 | $14.49 | 69,800 | — | — |
| 2003-02-13 | $14.08 | $14.08 | 56,800 | — | — |
| 2003-02-12 | $14.50 | $14.49 | 55,000 | — | — |
| 2003-02-11 | $13.95 | $13.95 | 104,600 | — | — |
| 2003-02-10 | $14.84 | $14.84 | 94,200 | — | — |
| 2003-02-07 | $14.16 | $14.15 | 64,000 | — | — |
| 2003-02-06 | $13.94 | $13.94 | 83,800 | — | — |
| 2003-02-05 | $14.40 | $14.40 | 93,600 | — | — |
| 2003-02-04 | $14.59 | $14.58 | 81,400 | — | — |
| 2003-02-03 | $13.77 | $13.77 | 180,000 | — | — |
| 2003-01-31 | $13.27 | $13.27 | 74,200 | — | — |
| 2003-01-30 | $12.93 | $12.93 | 72,200 | — | — |
| 2003-01-29 | $13.69 | $13.69 | 99,000 | — | — |
| 2003-01-28 | $13.20 | $13.20 | 58,200 | — | — |
| 2003-01-27 | $13.23 | $13.23 | 172,600 | — | — |
| 2003-01-24 | $12.93 | $12.93 | 180,600 | — | — |
| 2003-01-23 | $14.26 | $14.26 | 313,400 | — | — |
| 2003-01-22 | $15.03 | $15.03 | 249,000 | — | — |
| 2003-01-21 | $17.53 | $17.53 | 47,600 | — | — |
| 2003-01-17 | $17.78 | $17.78 | 60,800 | — | — |
| 2003-01-16 | $18.12 | $18.12 | 79,600 | — | — |
| 2003-01-15 | $17.82 | $17.82 | 54,000 | — | — |
| 2003-01-14 | $18.16 | $18.16 | 25,200 | — | — |
| 2003-01-13 | $18.34 | $18.35 | 29,600 | — | — |
| 2003-01-10 | $18.60 | $18.60 | 44,000 | — | — |
| 2003-01-09 | $18.25 | $18.25 | 43,200 | — | — |
| 2003-01-08 | $18.38 | $18.38 | 100,400 | — | — |
| 2003-01-07 | $17.32 | $17.32 | 27,400 | — | — |
| 2003-01-06 | $17.80 | $17.80 | 34,000 | — | — |
| 2003-01-03 | $17.70 | $17.70 | 25,200 | — | — |
| 2003-01-02 | $17.61 | $17.61 | 47,200 | — | — |