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
- 1992-11-03 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 | $21.65 | $21.65 | 132,200 | — | — |
| 2003-12-30 | $21.42 | $21.42 | 55,000 | — | — |
| 2003-12-29 | $21.30 | $21.30 | 64,600 | — | — |
| 2003-12-26 | $20.70 | $20.70 | 7,400 | — | — |
| 2003-12-24 | $20.63 | $20.63 | 30,600 | — | — |
| 2003-12-23 | $20.75 | $20.75 | 122,800 | — | — |
| 2003-12-22 | $20.11 | $20.11 | 110,500 | — | — |
| 2003-12-19 | $18.50 | $18.50 | 20,800 | — | — |
| 2003-12-18 | $18.61 | $18.61 | 42,500 | — | — |
| 2003-12-17 | $18.66 | $18.66 | 17,400 | — | — |
| 2003-12-16 | $18.70 | $18.70 | 39,200 | — | — |
| 2003-12-15 | $18.82 | $18.82 | 48,000 | — | — |
| 2003-12-12 | $19.28 | $19.28 | 55,700 | — | — |
| 2003-12-11 | $19.20 | $19.20 | 63,700 | — | — |
| 2003-12-10 | $18.22 | $18.22 | 36,700 | — | — |
| 2003-12-09 | $18.42 | $18.42 | 78,300 | — | — |
| 2003-12-08 | $18.35 | $18.35 | 62,200 | — | — |
| 2003-12-05 | $17.80 | $17.80 | 119,500 | — | — |
| 2003-12-04 | $17.61 | $17.61 | 41,300 | — | — |
| 2003-12-03 | $17.50 | $17.50 | 61,400 | — | — |
| 2003-12-02 | $18.36 | $18.36 | 58,600 | — | — |
| 2003-12-01 | $18.05 | $18.05 | 38,500 | — | — |
| 2003-11-28 | $17.95 | $17.95 | 12,700 | — | — |
| 2003-11-26 | $18.15 | $18.15 | 23,300 | — | — |
| 2003-11-25 | $18.31 | $18.31 | 38,500 | — | — |
| 2003-11-24 | $18.10 | $18.10 | 77,600 | — | — |
| 2003-11-21 | $18.10 | $18.10 | 33,600 | — | — |
| 2003-11-20 | $18.00 | $18.00 | 263,400 | — | — |
| 2003-11-19 | $18.23 | $18.23 | 70,700 | — | — |
| 2003-11-18 | $18.25 | $18.25 | 20,900 | — | — |
| 2003-11-17 | $18.35 | $18.35 | 50,300 | — | — |
| 2003-11-14 | $18.16 | $18.16 | 32,900 | — | — |
| 2003-11-13 | $18.13 | $18.13 | 33,200 | — | — |
| 2003-11-12 | $18.35 | $18.35 | 32,000 | — | — |
| 2003-11-11 | $18.00 | $18.00 | 29,400 | — | — |
| 2003-11-10 | $18.00 | $18.00 | 33,100 | — | — |
| 2003-11-07 | $18.31 | $18.31 | 31,600 | — | — |
| 2003-11-06 | $18.18 | $18.18 | 14,900 | — | — |
| 2003-11-05 | $18.15 | $18.15 | 29,400 | — | — |
| 2003-11-04 | $17.92 | $17.92 | 32,700 | — | — |
| 2003-11-03 | $17.95 | $17.95 | 65,000 | — | — |
| 2003-10-31 | $18.25 | $18.25 | 33,700 | — | — |
| 2003-10-30 | $18.47 | $18.47 | 46,500 | — | — |
| 2003-10-29 | $18.60 | $18.60 | 63,000 | — | — |
| 2003-10-28 | $17.91 | $17.91 | 103,100 | — | — |
| 2003-10-27 | $17.99 | $17.99 | 76,000 | — | — |
| 2003-10-24 | $18.00 | $18.00 | 63,900 | — | — |
| 2003-10-23 | $18.92 | $18.92 | 98,800 | — | — |
| 2003-10-22 | $18.96 | $18.96 | 22,800 | — | — |
| 2003-10-21 | $19.89 | $19.89 | 27,000 | — | — |
| 2003-10-20 | $20.04 | $20.04 | 33,300 | — | — |
| 2003-10-17 | $19.75 | $19.75 | 18,100 | — | — |
| 2003-10-16 | $20.30 | $20.30 | 24,000 | — | — |
| 2003-10-15 | $20.30 | $20.30 | 23,300 | — | — |
| 2003-10-14 | $20.34 | $20.34 | 45,400 | — | — |
| 2003-10-13 | $20.49 | $20.49 | 85,200 | — | — |
| 2003-10-10 | $20.00 | $20.00 | 25,000 | — | — |
| 2003-10-09 | $20.35 | $20.35 | 33,800 | — | — |
| 2003-10-08 | $20.40 | $20.40 | 43,900 | — | — |
| 2003-10-07 | $20.90 | $20.90 | 12,100 | — | — |
| 2003-10-06 | $20.90 | $20.90 | 30,400 | — | — |
| 2003-10-03 | $20.74 | $20.74 | 16,000 | — | — |
| 2003-10-02 | $20.50 | $20.50 | 25,100 | — | — |
| 2003-10-01 | $20.58 | $20.58 | 57,600 | — | — |
| 2003-09-30 | $19.16 | $19.16 | 46,900 | — | — |
| 2003-09-29 | $20.13 | $20.13 | 80,800 | — | — |
| 2003-09-26 | $20.01 | $20.01 | 50,700 | — | — |
| 2003-09-25 | $19.90 | $19.90 | 54,200 | — | — |
| 2003-09-24 | $20.36 | $20.36 | 39,100 | — | — |
| 2003-09-23 | $20.20 | $20.20 | 54,500 | — | — |
| 2003-09-22 | $20.44 | $20.44 | 45,400 | — | — |
| 2003-09-19 | $20.80 | $20.80 | 48,400 | — | — |
| 2003-09-18 | $20.35 | $20.35 | 78,000 | — | — |
| 2003-09-17 | $19.76 | $19.76 | 29,400 | — | — |
| 2003-09-16 | $19.69 | $19.69 | 87,900 | — | — |
| 2003-09-15 | $18.67 | $18.67 | 12,900 | — | — |
| 2003-09-12 | $19.00 | $19.00 | 39,300 | — | — |
| 2003-09-11 | $18.96 | $18.96 | 36,500 | — | — |
| 2003-09-10 | $18.40 | $18.40 | 59,100 | — | — |
| 2003-09-09 | $18.29 | $18.29 | 65,900 | — | — |
| 2003-09-08 | $18.99 | $18.99 | 93,500 | — | — |
| 2003-09-05 | $18.63 | $18.63 | 43,300 | — | — |
| 2003-09-04 | $19.10 | $19.10 | 96,000 | — | — |
| 2003-09-03 | $18.97 | $18.97 | 31,600 | — | — |
| 2003-09-02 | $19.00 | $19.00 | 48,500 | — | — |
| 2003-08-29 | $18.90 | $18.90 | 39,000 | — | — |
| 2003-08-28 | $18.90 | $18.90 | 42,700 | — | — |
| 2003-08-27 | $18.99 | $18.99 | 24,300 | — | — |
| 2003-08-26 | $18.38 | $18.38 | 37,100 | — | — |
| 2003-08-25 | $18.49 | $18.49 | 24,500 | — | — |
| 2003-08-22 | $18.33 | $18.33 | 58,100 | — | — |
| 2003-08-21 | $19.20 | $19.20 | 64,200 | — | — |
| 2003-08-20 | $19.23 | $19.23 | 24,800 | — | — |
| 2003-08-19 | $19.13 | $19.13 | 26,100 | — | — |
| 2003-08-18 | $18.75 | $18.75 | 39,400 | — | — |
| 2003-08-15 | $18.70 | $18.70 | 36,500 | — | — |
| 2003-08-14 | $18.99 | $18.99 | 17,900 | — | — |
| 2003-08-13 | $18.75 | $18.75 | 31,500 | — | — |
| 2003-08-12 | $18.89 | $18.89 | 62,900 | — | — |
| 2003-08-11 | $19.00 | $19.00 | 74,400 | — | — |
| 2003-08-08 | $19.11 | $19.11 | 13,500 | — | — |
| 2003-08-07 | $19.19 | $19.19 | 43,000 | — | — |
| 2003-08-06 | $19.44 | $19.44 | 12,500 | — | — |
| 2003-08-05 | $19.42 | $19.42 | 45,600 | — | — |
| 2003-08-04 | $19.40 | $19.40 | 73,300 | — | — |
| 2003-08-01 | $19.30 | $19.30 | 78,300 | — | — |
| 2003-07-31 | $19.81 | $19.81 | 29,900 | — | — |
| 2003-07-30 | $19.70 | $19.70 | 49,100 | — | — |
| 2003-07-29 | $19.25 | $19.25 | 71,100 | — | — |
| 2003-07-28 | $19.24 | $19.24 | 30,600 | — | — |
| 2003-07-25 | $19.50 | $19.50 | 15,700 | — | — |
| 2003-07-24 | $19.96 | $19.96 | 37,700 | — | — |
| 2003-07-23 | $19.94 | $19.94 | 52,400 | — | — |
| 2003-07-22 | $20.03 | $20.03 | 41,200 | — | — |
| 2003-07-21 | $19.93 | $19.93 | 21,700 | — | — |
| 2003-07-18 | $19.96 | $19.96 | 10,300 | — | — |
| 2003-07-17 | $20.15 | $20.15 | 48,600 | — | — |
| 2003-07-16 | $20.29 | $20.29 | 31,800 | — | — |
| 2003-07-15 | $20.12 | $20.12 | 28,800 | — | — |
| 2003-07-14 | $20.05 | $20.05 | 108,200 | — | — |
| 2003-07-11 | $20.07 | $20.07 | 90,500 | — | — |
| 2003-07-10 | $19.98 | $19.98 | 133,700 | — | — |
| 2003-07-09 | $19.91 | $19.91 | 44,000 | — | — |
| 2003-07-08 | $19.90 | $19.90 | 49,900 | — | — |
| 2003-07-07 | $19.98 | $19.98 | 75,900 | — | — |
| 2003-07-03 | $19.86 | $19.86 | 9,800 | — | — |
| 2003-07-02 | $20.45 | $20.45 | 78,700 | — | — |
| 2003-07-01 | $19.91 | $19.91 | 67,500 | — | — |
| 2003-06-30 | $18.75 | $18.75 | 131,700 | — | — |
| 2003-06-27 | $18.23 | $18.23 | 49,500 | — | — |
| 2003-06-26 | $18.04 | $18.04 | 65,100 | — | — |
| 2003-06-25 | $17.65 | $17.65 | 141,100 | — | — |
| 2003-06-24 | $17.05 | $17.05 | 95,600 | — | — |
| 2003-06-23 | $17.50 | $17.50 | 47,200 | — | — |
| 2003-06-20 | $17.41 | $17.41 | 46,700 | — | — |
| 2003-06-19 | $17.26 | $17.26 | 54,300 | — | — |
| 2003-06-18 | $17.25 | $17.25 | 26,700 | — | — |
| 2003-06-17 | $17.06 | $17.06 | 35,000 | — | — |
| 2003-06-16 | $17.50 | $17.50 | 32,200 | — | — |
| 2003-06-13 | $17.11 | $17.11 | 44,900 | — | — |
| 2003-06-12 | $17.10 | $17.10 | 11,100 | — | — |
| 2003-06-11 | $17.24 | $17.24 | 22,600 | — | — |
| 2003-06-10 | $17.13 | $17.13 | 57,500 | — | — |
| 2003-06-09 | $17.18 | $17.18 | 21,300 | — | — |
| 2003-06-06 | $17.31 | $17.31 | 22,900 | — | — |
| 2003-06-05 | $17.49 | $17.49 | 24,300 | — | — |
| 2003-06-04 | $17.45 | $17.45 | 53,500 | — | — |
| 2003-06-03 | $17.40 | $17.40 | 35,400 | — | — |
| 2003-06-02 | $17.59 | $17.59 | 54,500 | — | — |
| 2003-05-30 | $17.55 | $17.55 | 51,100 | — | — |
| 2003-05-29 | $17.67 | $17.67 | 55,500 | — | — |
| 2003-05-28 | $17.50 | $17.50 | 53,800 | — | — |
| 2003-05-27 | $17.49 | $17.49 | 22,400 | — | — |
| 2003-05-23 | $17.53 | $17.53 | 34,400 | — | — |
| 2003-05-22 | $17.60 | $17.60 | 40,500 | — | — |
| 2003-05-21 | $17.68 | $17.68 | 32,100 | — | — |
| 2003-05-20 | $17.98 | $17.98 | 22,800 | — | — |
| 2003-05-19 | $18.80 | $18.80 | 29,400 | — | — |
| 2003-05-16 | $19.38 | $19.38 | 59,400 | — | — |
| 2003-05-15 | $19.54 | $19.54 | 40,500 | — | — |
| 2003-05-14 | $18.59 | $18.59 | 51,800 | — | — |
| 2003-05-13 | $18.42 | $18.42 | 12,700 | — | — |
| 2003-05-12 | $18.18 | $18.18 | 15,200 | — | — |
| 2003-05-09 | $17.95 | $17.95 | 192,100 | — | — |
| 2003-05-08 | $17.75 | $17.75 | 77,600 | — | — |
| 2003-05-07 | $17.00 | $17.00 | 28,000 | — | — |
| 2003-05-06 | $17.25 | $17.25 | 43,600 | — | — |
| 2003-05-05 | $17.05 | $17.05 | 18,300 | — | — |
| 2003-05-02 | $16.99 | $16.99 | 37,300 | — | — |
| 2003-05-01 | $16.86 | $16.86 | 79,400 | — | — |
| 2003-04-30 | $16.25 | $16.25 | 63,900 | — | — |
| 2003-04-29 | $15.80 | $15.80 | 19,400 | — | — |
| 2003-04-28 | $15.77 | $15.77 | 18,200 | — | — |
| 2003-04-25 | $15.95 | $15.95 | 24,100 | — | — |
| 2003-04-24 | $15.83 | $15.83 | 23,800 | — | — |
| 2003-04-23 | $15.89 | $15.89 | 14,800 | — | — |
| 2003-04-22 | $15.95 | $15.95 | 11,200 | — | — |
| 2003-04-21 | $15.85 | $15.85 | 6,900 | — | — |
| 2003-04-17 | $15.95 | $15.95 | 7,400 | — | — |
| 2003-04-16 | $15.90 | $15.90 | 9,400 | — | — |
| 2003-04-15 | $16.35 | $16.35 | 25,000 | — | — |
| 2003-04-14 | $16.45 | $16.45 | 19,900 | — | — |
| 2003-04-11 | $15.60 | $15.60 | 14,800 | — | — |
| 2003-04-10 | $15.60 | $15.60 | 10,000 | — | — |
| 2003-04-09 | $15.65 | $15.65 | 21,900 | — | — |
| 2003-04-08 | $16.09 | $16.09 | 22,800 | — | — |
| 2003-04-07 | $16.20 | $16.20 | 22,700 | — | — |
| 2003-04-04 | $15.92 | $15.92 | 18,800 | — | — |
| 2003-04-03 | $16.00 | $16.00 | 16,600 | — | — |
| 2003-04-02 | $16.10 | $16.10 | 89,900 | — | — |
| 2003-04-01 | $16.30 | $16.30 | 31,300 | — | — |
| 2003-03-31 | $16.39 | $16.39 | 79,000 | — | — |
| 2003-03-28 | $15.90 | $15.90 | 14,300 | — | — |
| 2003-03-27 | $15.60 | $15.60 | 17,600 | — | — |
| 2003-03-26 | $15.40 | $15.40 | 8,300 | — | — |
| 2003-03-25 | $15.45 | $15.45 | 17,100 | — | — |
| 2003-03-24 | $15.15 | $15.15 | 17,000 | — | — |
| 2003-03-21 | $15.28 | $15.28 | 26,700 | — | — |
| 2003-03-20 | $14.66 | $14.66 | 40,200 | — | — |
| 2003-03-19 | $14.83 | $14.83 | 26,300 | — | — |
| 2003-03-18 | $14.21 | $14.21 | 74,800 | — | — |
| 2003-03-17 | $14.15 | $14.15 | 117,200 | — | — |
| 2003-03-14 | $14.10 | $14.10 | 55,900 | — | — |
| 2003-03-13 | $14.40 | $14.40 | 9,800 | — | — |
| 2003-03-12 | $14.05 | $14.05 | 34,000 | — | — |
| 2003-03-11 | $14.05 | $14.05 | 70,500 | — | — |
| 2003-03-10 | $13.96 | $13.96 | 23,600 | — | — |
| 2003-03-07 | $14.00 | $14.00 | 32,800 | — | — |
| 2003-03-06 | $13.94 | $13.94 | 31,600 | — | — |
| 2003-03-05 | $13.95 | $13.95 | 7,400 | — | — |
| 2003-03-04 | $13.95 | $13.95 | 14,000 | — | — |
| 2003-03-03 | $13.80 | $13.80 | 4,000 | — | — |
| 2003-02-28 | $13.90 | $13.90 | 35,300 | — | — |
| 2003-02-27 | $14.00 | $14.00 | 18,300 | — | — |
| 2003-02-26 | $13.90 | $13.90 | 6,200 | — | — |
| 2003-02-25 | $13.55 | $13.55 | 32,400 | — | — |
| 2003-02-24 | $13.60 | $13.60 | 10,200 | — | — |
| 2003-02-21 | $13.75 | $13.75 | 30,400 | — | — |
| 2003-02-20 | $14.25 | $14.25 | 10,100 | — | — |
| 2003-02-19 | $14.37 | $14.37 | 5,700 | — | — |
| 2003-02-18 | $14.53 | $14.53 | 11,500 | — | — |
| 2003-02-14 | $14.40 | $14.40 | 14,300 | — | — |
| 2003-02-13 | $14.50 | $14.50 | 26,300 | — | — |
| 2003-02-12 | $14.67 | $14.67 | 19,600 | — | — |
| 2003-02-11 | $14.80 | $14.80 | 11,200 | — | — |
| 2003-02-10 | $15.20 | $15.20 | 19,700 | — | — |
| 2003-02-07 | $15.26 | $15.26 | 18,500 | — | — |
| 2003-02-06 | $15.85 | $15.85 | 22,800 | — | — |
| 2003-02-05 | $16.00 | $16.00 | 33,900 | — | — |
| 2003-02-04 | $16.40 | $16.40 | 26,900 | — | — |
| 2003-02-03 | $16.50 | $16.50 | 10,300 | — | — |
| 2003-01-31 | $16.53 | $16.53 | 31,200 | — | — |
| 2003-01-30 | $15.85 | $15.85 | 43,900 | — | — |
| 2003-01-29 | $15.69 | $15.69 | 21,600 | — | — |
| 2003-01-28 | $15.32 | $15.32 | 7,100 | — | — |
| 2003-01-27 | $14.95 | $14.95 | 15,600 | — | — |
| 2003-01-24 | $15.35 | $15.35 | 25,900 | — | — |
| 2003-01-23 | $15.77 | $15.77 | 5,100 | — | — |
| 2003-01-22 | $15.80 | $15.80 | 48,700 | — | — |
| 2003-01-21 | $16.25 | $16.25 | 9,000 | — | — |
| 2003-01-17 | $16.70 | $16.70 | 20,500 | — | — |
| 2003-01-16 | $16.91 | $16.91 | 17,400 | — | — |
| 2003-01-15 | $16.75 | $16.75 | 18,900 | — | — |
| 2003-01-14 | $16.20 | $16.20 | 19,400 | — | — |
| 2003-01-13 | $15.99 | $15.99 | 32,000 | — | — |
| 2003-01-10 | $15.46 | $15.46 | 5,400 | — | — |
| 2003-01-09 | $15.65 | $15.65 | 8,700 | — | — |
| 2003-01-08 | $15.30 | $15.30 | 25,700 | — | — |
| 2003-01-07 | $15.58 | $15.58 | 9,200 | — | — |
| 2003-01-06 | $15.75 | $15.75 | 33,800 | — | — |
| 2003-01-03 | $15.55 | $15.55 | 11,000 | — | — |
| 2003-01-02 | $15.69 | $15.69 | 64,800 | — | — |