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
- 1999-05-26 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 | $19.07 | $20.15 | 516,500 | — | — |
| 2003-12-30 | $18.82 | $19.88 | 856,900 | — | — |
| 2003-12-29 | $18.80 | $19.86 | 947,400 | — | — |
| 2003-12-26 | $18.31 | $18.96 | 82,700 | — | — |
| 2003-12-24 | $18.84 | $19.51 | 80,300 | — | — |
| 2003-12-23 | $18.90 | $19.57 | 269,500 | — | — |
| 2003-12-22 | $18.86 | $19.53 | 571,100 | — | — |
| 2003-12-19 | $18.50 | $19.16 | 754,700 | — | — |
| 2003-12-18 | $18.90 | $19.57 | 966,500 | — | — |
| 2003-12-17 | $18.53 | $19.19 | 1,225,000 | — | — |
| 2003-12-16 | $18.92 | $19.59 | 447,900 | — | — |
| 2003-12-15 | $18.84 | $19.51 | 354,500 | — | — |
| 2003-12-12 | $18.87 | $19.54 | 704,000 | — | — |
| 2003-12-11 | $18.90 | $19.57 | 290,300 | — | — |
| 2003-12-10 | $18.82 | $19.49 | 437,000 | — | — |
| 2003-12-09 | $18.90 | $19.57 | 814,100 | — | — |
| 2003-12-08 | $18.95 | $19.63 | 445,000 | — | — |
| 2003-12-05 | $18.74 | $19.41 | 642,200 | — | — |
| 2003-12-04 | $18.98 | $19.66 | 585,600 | — | — |
| 2003-12-03 | $19.19 | $19.87 | 1,685,400 | — | — |
| 2003-12-02 | $19.23 | $19.92 | 567,200 | — | — |
| 2003-12-01 | $19.29 | $19.98 | 654,500 | — | — |
| 2003-11-28 | $19.25 | $19.94 | 493,500 | — | — |
| 2003-11-26 | $19.21 | $19.89 | 1,255,700 | — | — |
| 2003-11-25 | $19.14 | $19.82 | 673,900 | — | — |
| 2003-11-24 | $19.20 | $19.88 | 498,200 | — | — |
| 2003-11-21 | $19.12 | $19.80 | 348,400 | — | — |
| 2003-11-20 | $19.22 | $19.90 | 1,302,100 | — | — |
| 2003-11-19 | $19.63 | $20.33 | 933,300 | — | — |
| 2003-11-18 | $19.55 | $20.25 | 656,800 | — | — |
| 2003-11-17 | $19.40 | $20.09 | 704,300 | — | — |
| 2003-11-14 | $19.21 | $19.89 | 1,391,800 | — | — |
| 2003-11-13 | $19.06 | $19.74 | 438,900 | — | — |
| 2003-11-12 | $19.05 | $19.73 | 743,600 | — | — |
| 2003-11-11 | $18.67 | $19.34 | 1,197,300 | — | — |
| 2003-11-10 | $18.77 | $19.44 | 1,306,600 | — | — |
| 2003-11-07 | $18.89 | $19.56 | 1,291,700 | — | — |
| 2003-11-06 | $19.06 | $19.74 | 1,942,900 | — | — |
| 2003-11-05 | $18.86 | $19.53 | 1,727,800 | — | — |
| 2003-11-04 | $19.36 | $20.05 | 1,390,900 | — | — |
| 2003-11-03 | $19.80 | $20.51 | 1,877,200 | — | — |
| 2003-10-31 | $19.71 | $20.41 | 1,360,000 | — | — |
| 2003-10-30 | $20.45 | $21.18 | 784,000 | — | — |
| 2003-10-29 | $20.65 | $21.39 | 1,137,100 | — | — |
| 2003-10-28 | $20.55 | $21.28 | 4,758,600 | — | — |
| 2003-10-27 | $20.40 | $21.13 | 739,600 | — | — |
| 2003-10-24 | $20.21 | $20.93 | 690,000 | — | — |
| 2003-10-23 | $20.45 | $21.18 | 604,700 | — | — |
| 2003-10-22 | $20.59 | $21.32 | 887,900 | — | — |
| 2003-10-21 | $21.05 | $21.80 | 682,100 | — | — |
| 2003-10-20 | $21.40 | $22.16 | 355,900 | — | — |
| 2003-10-17 | $21.40 | $22.16 | 326,400 | — | — |
| 2003-10-16 | $21.57 | $22.34 | 552,400 | — | — |
| 2003-10-15 | $21.20 | $21.96 | 1,580,600 | — | — |
| 2003-10-14 | $21.37 | $22.13 | 1,088,300 | — | — |
| 2003-10-13 | $21.48 | $22.25 | 728,900 | — | — |
| 2003-10-10 | $21.50 | $22.27 | 1,699,200 | — | — |
| 2003-10-09 | $21.00 | $21.75 | 1,629,100 | — | — |
| 2003-10-08 | $20.46 | $21.19 | 916,800 | — | — |
| 2003-10-07 | $20.45 | $21.18 | 868,100 | — | — |
| 2003-10-06 | $20.09 | $20.81 | 335,300 | — | — |
| 2003-10-03 | $20.75 | $21.49 | 1,384,600 | — | — |
| 2003-10-02 | $20.49 | $21.22 | 888,000 | — | — |
| 2003-10-01 | $20.55 | $21.28 | 1,795,400 | — | — |
| 2003-09-30 | $19.93 | $20.64 | 2,862,700 | — | — |
| 2003-09-29 | $19.89 | $20.60 | 548,800 | — | — |
| 2003-09-26 | $19.85 | $20.56 | 1,326,500 | — | — |
| 2003-09-25 | $20.19 | $20.91 | 1,189,000 | — | — |
| 2003-09-24 | $20.23 | $20.95 | 1,423,200 | — | — |
| 2003-09-23 | $20.35 | $21.08 | 616,200 | — | — |
| 2003-09-22 | $20.07 | $20.79 | 524,900 | — | — |
| 2003-09-19 | $20.30 | $21.02 | 564,600 | — | — |
| 2003-09-18 | $20.34 | $21.06 | 2,012,400 | — | — |
| 2003-09-17 | $19.67 | $20.37 | 904,000 | — | — |
| 2003-09-16 | $19.35 | $20.04 | 1,839,000 | — | — |
| 2003-09-15 | $18.65 | $19.31 | 994,500 | — | — |
| 2003-09-12 | $18.16 | $18.81 | 304,700 | — | — |
| 2003-09-11 | $18.15 | $18.80 | 551,500 | — | — |
| 2003-09-10 | $18.39 | $19.05 | 284,200 | — | — |
| 2003-09-09 | $18.38 | $19.03 | 258,000 | — | — |
| 2003-09-08 | $18.40 | $19.06 | 867,500 | — | — |
| 2003-09-05 | $18.35 | $19.00 | 415,500 | — | — |
| 2003-09-04 | $18.42 | $19.08 | 623,900 | — | — |
| 2003-09-03 | $18.50 | $19.16 | 615,600 | — | — |
| 2003-09-02 | $18.61 | $19.27 | 1,139,800 | — | — |
| 2003-08-29 | $18.85 | $19.52 | 532,300 | — | — |
| 2003-08-28 | $18.73 | $19.40 | 140,800 | — | — |
| 2003-08-27 | $18.94 | $19.61 | 510,900 | — | — |
| 2003-08-26 | $18.50 | $19.16 | 761,900 | — | — |
| 2003-08-25 | $18.22 | $18.87 | 360,400 | — | — |
| 2003-08-22 | $18.49 | $19.15 | 391,200 | — | — |
| 2003-08-21 | $18.79 | $19.46 | 280,900 | — | — |
| 2003-08-20 | $18.48 | $19.14 | 619,300 | — | — |
| 2003-08-19 | $18.71 | $19.38 | 1,088,400 | — | — |
| 2003-08-18 | $18.80 | $19.47 | 251,300 | — | — |
| 2003-08-15 | $18.78 | $19.45 | 519,300 | — | — |
| 2003-08-14 | $18.42 | $19.08 | 469,100 | — | — |
| 2003-08-13 | $18.57 | $19.23 | 1,108,200 | — | — |
| 2003-08-12 | $18.44 | $19.10 | 847,600 | — | — |
| 2003-08-11 | $18.61 | $19.27 | 194,200 | — | — |
| 2003-08-08 | $18.63 | $19.29 | 534,500 | — | — |
| 2003-08-07 | $18.46 | $19.12 | 442,600 | — | — |
| 2003-08-06 | $18.58 | $19.24 | 676,100 | — | — |
| 2003-08-05 | $18.45 | $19.11 | 1,620,400 | — | — |
| 2003-08-04 | $18.31 | $18.96 | 893,800 | — | — |
| 2003-08-01 | $18.50 | $19.16 | 693,400 | — | — |
| 2003-07-31 | $18.99 | $19.67 | 852,300 | — | — |
| 2003-07-30 | $18.58 | $19.24 | 398,700 | — | — |
| 2003-07-29 | $18.54 | $19.20 | 532,900 | — | — |
| 2003-07-28 | $18.38 | $19.03 | 712,300 | — | — |
| 2003-07-25 | $18.18 | $18.83 | 1,285,700 | — | — |
| 2003-07-24 | $18.75 | $19.42 | 1,091,600 | — | — |
| 2003-07-23 | $18.91 | $19.58 | 782,800 | — | — |
| 2003-07-22 | $19.05 | $19.73 | 894,900 | — | — |
| 2003-07-21 | $19.02 | $19.70 | 348,700 | — | — |
| 2003-07-18 | $19.58 | $20.28 | 1,123,900 | — | — |
| 2003-07-17 | $19.20 | $19.88 | 1,793,000 | — | — |
| 2003-07-16 | $19.55 | $20.25 | 618,000 | — | — |
| 2003-07-15 | $19.52 | $20.22 | 860,600 | — | — |
| 2003-07-14 | $19.90 | $20.61 | 1,678,800 | — | — |
| 2003-07-11 | $19.59 | $20.29 | 780,700 | — | — |
| 2003-07-10 | $18.98 | $19.66 | 720,000 | — | — |
| 2003-07-09 | $19.05 | $19.73 | 1,249,900 | — | — |
| 2003-07-08 | $19.33 | $20.02 | 631,200 | — | — |
| 2003-07-07 | $19.75 | $20.45 | 488,300 | — | — |
| 2003-07-03 | $19.51 | $20.21 | 232,300 | — | — |
| 2003-07-02 | $19.94 | $20.65 | 626,700 | — | — |
| 2003-07-01 | $19.94 | $20.65 | 604,200 | — | — |
| 2003-06-30 | $19.71 | $20.41 | 476,800 | — | — |
| 2003-06-27 | $19.75 | $20.45 | 184,300 | — | — |
| 2003-06-26 | $20.14 | $20.86 | 674,300 | — | — |
| 2003-06-25 | $20.05 | $20.76 | 859,000 | — | — |
| 2003-06-24 | $19.92 | $20.63 | 574,100 | — | — |
| 2003-06-23 | $19.91 | $20.62 | 439,300 | — | — |
| 2003-06-20 | $20.11 | $20.83 | 1,757,900 | — | — |
| 2003-06-19 | $19.55 | $20.25 | 3,736,700 | — | — |
| 2003-06-18 | $18.95 | $19.63 | 992,500 | — | — |
| 2003-06-17 | $18.85 | $19.52 | 706,700 | — | — |
| 2003-06-16 | $18.65 | $19.31 | 1,740,100 | — | — |
| 2003-06-13 | $18.70 | $19.37 | 1,074,400 | — | — |
| 2003-06-12 | $19.07 | $19.75 | 1,538,900 | — | — |
| 2003-06-11 | $18.76 | $19.43 | 1,085,600 | — | — |
| 2003-06-10 | $18.91 | $19.58 | 755,400 | — | — |
| 2003-06-09 | $18.84 | $19.51 | 602,700 | — | — |
| 2003-06-06 | $19.00 | $19.68 | 1,109,400 | — | — |
| 2003-06-05 | $18.80 | $19.47 | 855,400 | — | — |
| 2003-06-04 | $19.07 | $19.75 | 1,102,900 | — | — |
| 2003-06-03 | $18.90 | $19.57 | 389,000 | — | — |
| 2003-06-02 | $19.25 | $19.94 | 1,528,800 | — | — |
| 2003-05-30 | $19.19 | $19.87 | 1,073,200 | — | — |
| 2003-05-29 | $19.23 | $19.92 | 968,800 | — | — |
| 2003-05-28 | $19.30 | $19.99 | 630,500 | — | — |
| 2003-05-27 | $19.26 | $19.95 | 882,400 | — | — |
| 2003-05-23 | $19.21 | $19.89 | 649,500 | — | — |
| 2003-05-22 | $18.77 | $19.44 | 935,200 | — | — |
| 2003-05-21 | $18.90 | $19.57 | 914,700 | — | — |
| 2003-05-20 | $18.97 | $19.65 | 597,300 | — | — |
| 2003-05-19 | $18.95 | $19.63 | 941,500 | — | — |
| 2003-05-16 | $19.43 | $20.12 | 326,700 | — | — |
| 2003-05-15 | $19.71 | $20.41 | 1,011,800 | — | — |
| 2003-05-14 | $19.48 | $20.17 | 528,300 | — | — |
| 2003-05-13 | $19.53 | $20.23 | 723,600 | — | — |
| 2003-05-12 | $19.95 | $20.66 | 1,218,100 | — | — |
| 2003-05-09 | $19.84 | $20.55 | 1,025,600 | — | — |
| 2003-05-08 | $19.70 | $20.40 | 1,158,400 | — | — |
| 2003-05-07 | $19.93 | $20.64 | 1,022,100 | — | — |
| 2003-05-06 | $20.30 | $21.02 | 877,000 | — | — |
| 2003-05-05 | $20.42 | $21.15 | 247,200 | — | — |
| 2003-05-02 | $20.34 | $21.06 | 978,500 | — | — |
| 2003-05-01 | $20.20 | $20.92 | 835,000 | — | — |
| 2003-04-30 | $20.24 | $20.96 | 622,000 | — | — |
| 2003-04-29 | $20.43 | $21.16 | 678,500 | — | — |
| 2003-04-28 | $20.33 | $21.05 | 1,481,300 | — | — |
| 2003-04-25 | $19.30 | $19.99 | 639,100 | — | — |
| 2003-04-24 | $19.80 | $20.51 | 469,600 | — | — |
| 2003-04-23 | $20.06 | $20.77 | 396,400 | — | — |
| 2003-04-22 | $20.08 | $20.80 | 326,200 | — | — |
| 2003-04-21 | $20.02 | $20.73 | 332,500 | — | — |
| 2003-04-17 | $20.29 | $21.01 | 516,200 | — | — |
| 2003-04-16 | $20.17 | $20.89 | 1,616,900 | — | — |
| 2003-04-15 | $19.78 | $20.48 | 1,197,900 | — | — |
| 2003-04-14 | $19.39 | $20.08 | 1,578,900 | — | — |
| 2003-04-11 | $18.40 | $19.06 | 999,800 | — | — |
| 2003-04-10 | $18.01 | $18.65 | 628,900 | — | — |
| 2003-04-09 | $17.81 | $18.44 | 401,500 | — | — |
| 2003-04-08 | $18.19 | $18.84 | 376,200 | — | — |
| 2003-04-07 | $17.95 | $18.59 | 630,200 | — | — |
| 2003-04-04 | $17.80 | $18.43 | 577,600 | — | — |
| 2003-04-03 | $17.65 | $18.28 | 335,200 | — | — |
| 2003-04-02 | $17.95 | $18.59 | 943,200 | — | — |
| 2003-04-01 | $17.53 | $18.15 | 504,600 | — | — |
| 2003-03-31 | $17.17 | $17.78 | 354,100 | — | — |
| 2003-03-28 | $17.32 | $17.94 | 284,200 | — | — |
| 2003-03-27 | $17.01 | $17.62 | 468,400 | — | — |
| 2003-03-26 | $17.16 | $17.77 | 556,300 | — | — |
| 2003-03-25 | $17.49 | $18.11 | 464,200 | — | — |
| 2003-03-24 | $17.26 | $17.88 | 460,200 | — | — |
| 2003-03-21 | $17.77 | $18.40 | 911,600 | — | — |
| 2003-03-20 | $17.36 | $17.98 | 970,600 | — | — |
| 2003-03-19 | $17.10 | $17.71 | 1,058,600 | — | — |
| 2003-03-18 | $17.09 | $17.70 | 1,094,000 | — | — |
| 2003-03-17 | $17.30 | $17.92 | 899,400 | — | — |
| 2003-03-14 | $17.60 | $18.23 | 504,700 | — | — |
| 2003-03-13 | $17.58 | $18.21 | 1,045,300 | — | — |
| 2003-03-12 | $16.93 | $17.53 | 688,800 | — | — |
| 2003-03-11 | $17.01 | $17.62 | 524,500 | — | — |
| 2003-03-10 | $16.85 | $17.45 | 1,721,100 | — | — |
| 2003-03-07 | $17.39 | $18.01 | 720,700 | — | — |
| 2003-03-06 | $17.64 | $18.27 | 1,394,000 | — | — |
| 2003-03-05 | $17.97 | $18.61 | 1,414,100 | — | — |
| 2003-03-04 | $18.25 | $18.90 | 459,900 | — | — |
| 2003-03-03 | $18.44 | $19.10 | 661,300 | — | — |
| 2003-02-28 | $18.50 | $19.16 | 691,600 | — | — |
| 2003-02-27 | $18.90 | $19.57 | 648,900 | — | — |
| 2003-02-26 | $19.04 | $19.72 | 850,600 | — | — |
| 2003-02-25 | $19.40 | $20.09 | 844,700 | — | — |
| 2003-02-24 | $19.65 | $20.35 | 642,400 | — | — |
| 2003-02-21 | $19.48 | $20.17 | 585,700 | — | — |
| 2003-02-20 | $19.25 | $19.94 | 833,800 | — | — |
| 2003-02-19 | $18.97 | $19.65 | 599,600 | — | — |
| 2003-02-18 | $19.03 | $19.71 | 1,140,400 | — | — |
| 2003-02-14 | $18.25 | $18.90 | 654,700 | — | — |
| 2003-02-13 | $18.05 | $18.69 | 865,400 | — | — |
| 2003-02-12 | $18.36 | $19.01 | 802,800 | — | — |
| 2003-02-11 | $18.25 | $18.90 | 1,363,400 | — | — |
| 2003-02-10 | $18.37 | $19.02 | 1,079,100 | — | — |
| 2003-02-07 | $18.80 | $19.47 | 2,112,300 | — | — |
| 2003-02-06 | $19.26 | $19.95 | 2,503,700 | — | — |
| 2003-02-05 | $19.97 | $20.68 | 934,800 | — | — |
| 2003-02-04 | $20.11 | $20.83 | 1,059,100 | — | — |
| 2003-02-03 | $20.87 | $21.61 | 556,700 | — | — |
| 2003-01-31 | $20.67 | $21.41 | 619,200 | — | — |
| 2003-01-30 | $20.33 | $21.05 | 396,600 | — | — |
| 2003-01-29 | $20.47 | $21.20 | 737,800 | — | — |
| 2003-01-28 | $20.94 | $21.69 | 716,900 | — | — |
| 2003-01-27 | $20.76 | $21.50 | 892,100 | — | — |
| 2003-01-24 | $20.82 | $21.56 | 2,201,200 | — | — |
| 2003-01-23 | $22.10 | $22.89 | 2,295,000 | — | — |
| 2003-01-22 | $21.87 | $22.65 | 1,001,300 | — | — |
| 2003-01-21 | $22.10 | $22.89 | 811,700 | — | — |
| 2003-01-17 | $21.85 | $22.63 | 648,400 | — | — |
| 2003-01-16 | $22.27 | $23.06 | 864,200 | — | — |
| 2003-01-15 | $22.58 | $23.38 | 701,600 | — | — |
| 2003-01-14 | $22.46 | $23.26 | 870,900 | — | — |
| 2003-01-13 | $22.50 | $23.30 | 1,003,600 | — | — |
| 2003-01-10 | $21.90 | $22.68 | 500,700 | — | — |
| 2003-01-09 | $21.81 | $22.59 | 1,076,900 | — | — |
| 2003-01-08 | $22.00 | $22.78 | 1,195,400 | — | — |
| 2003-01-07 | $22.19 | $22.98 | 856,800 | — | — |
| 2003-01-06 | $22.16 | $22.95 | 898,400 | — | — |
| 2003-01-03 | $21.38 | $22.14 | 650,500 | — | — |
| 2003-01-02 | $21.32 | $22.08 | 822,800 | — | — |