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
- 1981-12-31 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 | $17.93 | $36.68 | 711,262 | — | — |
| 2003-12-30 | $18.10 | $37.04 | 529,213 | — | — |
| 2003-12-29 | $18.26 | $37.36 | 770,110 | — | — |
| 2003-12-26 | $17.85 | $36.52 | 256,351 | — | — |
| 2003-12-24 | $17.77 | $36.37 | 244,496 | — | — |
| 2003-12-23 | $17.76 | $36.34 | 986,240 | — | — |
| 2003-12-22 | $17.82 | $36.47 | 841,448 | — | — |
| 2003-12-19 | $17.84 | $36.51 | 680,779 | — | — |
| 2003-12-18 | $18.01 | $36.85 | 769,475 | — | — |
| 2003-12-17 | $17.95 | $36.73 | 913,421 | — | — |
| 2003-12-16 | $17.86 | $36.54 | 596,740 | — | — |
| 2003-12-15 | $18.06 | $36.96 | 1,050,381 | — | — |
| 2003-12-12 | $18.11 | $37.05 | 370,660 | — | — |
| 2003-12-11 | $18.16 | $37.16 | 495,555 | — | — |
| 2003-12-10 | $17.62 | $36.05 | 917,866 | — | — |
| 2003-12-09 | $17.52 | $35.84 | 1,194,750 | — | — |
| 2003-12-08 | $17.80 | $36.42 | 555,673 | — | — |
| 2003-12-05 | $17.67 | $36.15 | 686,706 | — | — |
| 2003-12-04 | $17.86 | $36.55 | 662,362 | — | — |
| 2003-12-03 | $18.14 | $37.11 | 968,671 | — | — |
| 2003-12-02 | $18.55 | $37.96 | 547,206 | — | — |
| 2003-12-01 | $18.52 | $37.89 | 710,627 | — | — |
| 2003-11-28 | $18.31 | $37.48 | 324,090 | — | — |
| 2003-11-26 | $18.16 | $37.17 | 686,494 | — | — |
| 2003-11-25 | $18.21 | $37.26 | 912,786 | — | — |
| 2003-11-24 | $18.00 | $36.84 | 511,431 | — | — |
| 2003-11-21 | $17.49 | $35.80 | 661,516 | — | — |
| 2003-11-20 | $17.48 | $35.77 | 969,517 | — | — |
| 2003-11-19 | $17.37 | $35.54 | 384,420 | — | — |
| 2003-11-18 | $17.37 | $35.45 | 628,493 | — | — |
| 2003-11-17 | $17.37 | $35.44 | 537,257 | — | — |
| 2003-11-14 | $17.42 | $35.55 | 299,323 | — | — |
| 2003-11-13 | $17.83 | $36.39 | 389,924 | — | — |
| 2003-11-12 | $17.90 | $36.53 | 412,574 | — | — |
| 2003-11-11 | $17.54 | $35.79 | 269,052 | — | — |
| 2003-11-10 | $17.64 | $36.01 | 566,892 | — | — |
| 2003-11-07 | $18.01 | $36.75 | 627,223 | — | — |
| 2003-11-06 | $18.09 | $36.92 | 653,048 | — | — |
| 2003-11-05 | $17.90 | $36.54 | 512,066 | — | — |
| 2003-11-04 | $18.05 | $36.83 | 913,421 | — | — |
| 2003-11-03 | $17.93 | $36.59 | 833,404 | — | — |
| 2003-10-31 | $17.58 | $35.88 | 520,533 | — | — |
| 2003-10-30 | $17.68 | $36.08 | 1,157,705 | — | — |
| 2003-10-29 | $17.38 | $35.47 | 729,890 | — | — |
| 2003-10-28 | $17.19 | $35.08 | 711,897 | — | — |
| 2003-10-27 | $16.92 | $34.53 | 392,887 | — | — |
| 2003-10-24 | $16.83 | $34.35 | 578,112 | — | — |
| 2003-10-23 | $16.78 | $34.25 | 701,736 | — | — |
| 2003-10-22 | $16.73 | $34.14 | 624,894 | — | — |
| 2003-10-21 | $16.88 | $34.45 | 565,411 | — | — |
| 2003-10-20 | $16.88 | $34.45 | 483,700 | — | — |
| 2003-10-17 | $16.83 | $34.35 | 502,329 | — | — |
| 2003-10-16 | $17.06 | $34.81 | 604,784 | — | — |
| 2003-10-15 | $17.09 | $34.88 | 763,971 | — | — |
| 2003-10-14 | $17.11 | $34.92 | 497,036 | — | — |
| 2003-10-13 | $16.91 | $34.50 | 750,635 | — | — |
| 2003-10-10 | $17.23 | $35.17 | 440,728 | — | — |
| 2003-10-09 | $17.12 | $34.93 | 1,157,070 | — | — |
| 2003-10-08 | $17.08 | $34.85 | 1,141,194 | — | — |
| 2003-10-07 | $16.99 | $34.68 | 870,872 | — | — |
| 2003-10-06 | $17.06 | $34.82 | 982,430 | — | — |
| 2003-10-03 | $16.97 | $34.64 | 945,174 | — | — |
| 2003-10-02 | $16.96 | $34.61 | 817,316 | — | — |
| 2003-10-01 | $17.02 | $34.72 | 1,528,789 | — | — |
| 2003-09-30 | $16.91 | $34.50 | 3,127,858 | — | — |
| 2003-09-29 | $16.26 | $33.17 | 436,494 | — | — |
| 2003-09-26 | $16.07 | $32.79 | 812,024 | — | — |
| 2003-09-25 | $15.95 | $32.55 | 607,748 | — | — |
| 2003-09-24 | $16.21 | $33.08 | 789,585 | — | — |
| 2003-09-23 | $16.67 | $34.02 | 692,422 | — | — |
| 2003-09-22 | $16.85 | $34.39 | 695,809 | — | — |
| 2003-09-19 | $17.16 | $35.02 | 968,036 | — | — |
| 2003-09-18 | $16.97 | $34.63 | 1,821,761 | — | — |
| 2003-09-17 | $16.63 | $33.93 | 899,450 | — | — |
| 2003-09-16 | $16.39 | $33.45 | 883,997 | — | — |
| 2003-09-15 | $16.06 | $32.78 | 1,111,770 | — | — |
| 2003-09-12 | $16.06 | $32.77 | 502,117 | — | — |
| 2003-09-11 | $16.11 | $32.87 | 895,004 | — | — |
| 2003-09-10 | $16.11 | $32.87 | 984,970 | — | — |
| 2003-09-09 | $16.42 | $33.50 | 800,169 | — | — |
| 2003-09-08 | $16.57 | $33.82 | 757,832 | — | — |
| 2003-09-05 | $16.43 | $33.54 | 952,371 | — | — |
| 2003-09-04 | $16.66 | $34.00 | 2,428,874 | — | — |
| 2003-09-03 | $16.14 | $32.93 | 803,345 | — | — |
| 2003-09-02 | $16.08 | $32.71 | 599,915 | — | — |
| 2003-08-29 | $15.68 | $31.91 | 649,238 | — | — |
| 2003-08-28 | $15.57 | $31.67 | 402,625 | — | — |
| 2003-08-27 | $15.41 | $31.35 | 848,645 | — | — |
| 2003-08-26 | $15.42 | $31.37 | 589,331 | — | — |
| 2003-08-25 | $15.56 | $31.65 | 661,727 | — | — |
| 2003-08-22 | $15.38 | $31.29 | 555,673 | — | — |
| 2003-08-21 | $15.45 | $31.43 | 562,659 | — | — |
| 2003-08-20 | $15.20 | $30.93 | 493,226 | — | — |
| 2003-08-19 | $15.29 | $31.11 | 441,787 | — | — |
| 2003-08-18 | $14.93 | $30.37 | 418,501 | — | — |
| 2003-08-15 | $14.82 | $30.16 | 178,450 | — | — |
| 2003-08-14 | $14.78 | $30.07 | 440,940 | — | — |
| 2003-08-13 | $14.34 | $29.18 | 1,088,484 | — | — |
| 2003-08-12 | $14.42 | $29.34 | 966,342 | — | — |
| 2003-08-11 | $14.27 | $29.03 | 497,671 | — | — |
| 2003-08-08 | $14.30 | $29.10 | 370,237 | — | — |
| 2003-08-07 | $14.36 | $29.21 | 864,522 | — | — |
| 2003-08-06 | $14.60 | $29.70 | 291,279 | — | — |
| 2003-08-05 | $14.72 | $29.95 | 468,671 | — | — |
| 2003-08-04 | $15.18 | $30.89 | 566,257 | — | — |
| 2003-08-01 | $15.18 | $30.89 | 419,136 | — | — |
| 2003-07-31 | $15.29 | $31.11 | 890,771 | — | — |
| 2003-07-30 | $15.35 | $31.23 | 872,142 | — | — |
| 2003-07-29 | $15.23 | $30.98 | 762,278 | — | — |
| 2003-07-28 | $15.07 | $30.66 | 823,878 | — | — |
| 2003-07-25 | $14.74 | $29.99 | 1,138,442 | — | — |
| 2003-07-24 | $14.93 | $30.37 | 1,284,928 | — | — |
| 2003-07-23 | $14.60 | $29.71 | 674,005 | — | — |
| 2003-07-22 | $14.51 | $29.53 | 758,679 | — | — |
| 2003-07-21 | $13.96 | $28.41 | 690,728 | — | — |
| 2003-07-18 | $13.84 | $28.15 | 632,303 | — | — |
| 2003-07-17 | $13.80 | $28.08 | 596,528 | — | — |
| 2003-07-16 | $14.03 | $28.55 | 874,471 | — | — |
| 2003-07-15 | $14.46 | $29.42 | 394,369 | — | — |
| 2003-07-14 | $14.55 | $29.60 | 689,035 | — | — |
| 2003-07-11 | $14.37 | $29.23 | 426,545 | — | — |
| 2003-07-10 | $14.15 | $28.80 | 712,532 | — | — |
| 2003-07-09 | $14.63 | $29.76 | 806,308 | — | — |
| 2003-07-08 | $14.36 | $29.21 | 563,929 | — | — |
| 2003-07-07 | $14.50 | $29.51 | 428,239 | — | — |
| 2003-07-03 | $14.27 | $29.03 | 248,942 | — | — |
| 2003-07-02 | $14.46 | $29.43 | 868,544 | — | — |
| 2003-07-01 | $14.49 | $29.48 | 589,119 | — | — |
| 2003-06-30 | $14.20 | $28.88 | 1,323,878 | — | — |
| 2003-06-27 | $14.44 | $29.38 | 658,975 | — | — |
| 2003-06-26 | $14.51 | $29.52 | 867,909 | — | — |
| 2003-06-25 | $14.77 | $30.06 | 529,001 | — | — |
| 2003-06-24 | $14.71 | $29.92 | 819,856 | — | — |
| 2003-06-23 | $15.00 | $30.53 | 551,439 | — | — |
| 2003-06-20 | $15.40 | $31.34 | 605,843 | — | — |
| 2003-06-19 | $15.23 | $31.00 | 464,014 | — | — |
| 2003-06-18 | $15.28 | $31.09 | 822,396 | — | — |
| 2003-06-17 | $15.11 | $30.74 | 457,028 | — | — |
| 2003-06-16 | $14.90 | $30.33 | 478,196 | — | — |
| 2003-06-13 | $14.65 | $29.82 | 453,853 | — | — |
| 2003-06-12 | $14.81 | $30.14 | 310,754 | — | — |
| 2003-06-11 | $14.75 | $30.02 | 419,771 | — | — |
| 2003-06-10 | $14.86 | $30.23 | 470,576 | — | — |
| 2003-06-09 | $14.62 | $29.75 | 768,840 | — | — |
| 2003-06-06 | $14.81 | $30.13 | 755,715 | — | — |
| 2003-06-05 | $14.76 | $30.04 | 652,413 | — | — |
| 2003-06-04 | $14.59 | $29.69 | 894,581 | — | — |
| 2003-06-03 | $14.38 | $29.27 | 932,049 | — | — |
| 2003-06-02 | $14.30 | $29.11 | 931,837 | — | — |
| 2003-05-30 | $14.31 | $29.11 | 1,092,930 | — | — |
| 2003-05-29 | $14.27 | $29.03 | 502,329 | — | — |
| 2003-05-28 | $14.19 | $28.86 | 545,301 | — | — |
| 2003-05-27 | $14.22 | $28.86 | 531,541 | — | — |
| 2003-05-23 | $13.86 | $28.12 | 363,251 | — | — |
| 2003-05-22 | $13.75 | $27.91 | 646,698 | — | — |
| 2003-05-21 | $13.73 | $27.86 | 427,180 | — | — |
| 2003-05-20 | $13.63 | $27.67 | 629,340 | — | — |
| 2003-05-19 | $13.55 | $27.50 | 346,317 | — | — |
| 2003-05-16 | $13.88 | $28.16 | 607,748 | — | — |
| 2003-05-15 | $14.04 | $28.49 | 714,437 | — | — |
| 2003-05-14 | $13.55 | $27.49 | 1,091,871 | — | — |
| 2003-05-13 | $13.84 | $28.09 | 406,647 | — | — |
| 2003-05-12 | $13.87 | $28.15 | 580,652 | — | — |
| 2003-05-09 | $13.89 | $28.19 | 889,712 | — | — |
| 2003-05-08 | $13.54 | $27.47 | 644,157 | — | — |
| 2003-05-07 | $13.60 | $27.59 | 779,001 | — | — |
| 2003-05-06 | $13.54 | $27.48 | 649,238 | — | — |
| 2003-05-05 | $13.63 | $27.66 | 501,482 | — | — |
| 2003-05-02 | $13.34 | $27.06 | 535,140 | — | — |
| 2003-05-01 | $13.09 | $26.55 | 959,145 | — | — |
| 2003-04-30 | $13.49 | $27.38 | 645,004 | — | — |
| 2003-04-29 | $13.30 | $26.99 | 317,528 | — | — |
| 2003-04-28 | $13.24 | $26.86 | 725,445 | — | — |
| 2003-04-25 | $13.18 | $26.75 | 604,149 | — | — |
| 2003-04-24 | $13.61 | $27.61 | 538,103 | — | — |
| 2003-04-23 | $13.63 | $27.67 | 520,110 | — | — |
| 2003-04-22 | $13.58 | $27.56 | 563,294 | — | — |
| 2003-04-21 | $13.49 | $27.38 | 350,974 | — | — |
| 2003-04-17 | $13.26 | $26.92 | 1,203,641 | — | — |
| 2003-04-16 | $13.13 | $26.65 | 804,191 | — | — |
| 2003-04-15 | $13.42 | $27.24 | 900,296 | — | — |
| 2003-04-14 | $12.92 | $26.22 | 451,524 | — | — |
| 2003-04-11 | $12.88 | $26.14 | 414,903 | — | — |
| 2003-04-10 | $12.87 | $26.12 | 598,645 | — | — |
| 2003-04-09 | $12.69 | $25.75 | 599,492 | — | — |
| 2003-04-08 | $12.82 | $26.01 | 697,079 | — | — |
| 2003-04-07 | $13.23 | $26.84 | 953,853 | — | — |
| 2003-04-04 | $12.81 | $25.99 | 481,795 | — | — |
| 2003-04-03 | $12.89 | $26.15 | 1,508,044 | — | — |
| 2003-04-02 | $13.15 | $26.69 | 1,040,220 | — | — |
| 2003-04-01 | $13.16 | $26.71 | 654,107 | — | — |
| 2003-03-31 | $13.12 | $26.62 | 733,065 | — | — |
| 2003-03-28 | $13.23 | $26.84 | 674,005 | — | — |
| 2003-03-27 | $13.27 | $26.94 | 848,010 | — | — |
| 2003-03-26 | $13.14 | $26.66 | 1,069,856 | — | — |
| 2003-03-25 | $13.27 | $26.94 | 1,302,921 | — | — |
| 2003-03-24 | $13.52 | $27.44 | 665,538 | — | — |
| 2003-03-21 | $14.02 | $28.44 | 1,351,185 | — | — |
| 2003-03-20 | $13.62 | $27.64 | 1,177,604 | — | — |
| 2003-03-19 | $13.43 | $27.25 | 690,305 | — | — |
| 2003-03-18 | $13.44 | $27.26 | 737,511 | — | — |
| 2003-03-17 | $13.46 | $27.32 | 1,179,297 | — | — |
| 2003-03-14 | $13.00 | $26.37 | 1,226,715 | — | — |
| 2003-03-13 | $12.69 | $25.75 | 1,617,273 | — | — |
| 2003-03-12 | $12.28 | $24.92 | 1,943,903 | — | — |
| 2003-03-11 | $12.56 | $25.49 | 2,289,797 | — | — |
| 2003-03-10 | $12.84 | $26.07 | 3,475,868 | — | — |
| 2003-03-07 | $14.26 | $28.94 | 1,067,316 | — | — |
| 2003-03-06 | $14.55 | $29.44 | 1,050,381 | — | — |
| 2003-03-05 | $14.60 | $29.55 | 915,749 | — | — |
| 2003-03-04 | $14.62 | $29.58 | 2,015,876 | — | — |
| 2003-03-03 | $14.05 | $28.44 | 562,659 | — | — |
| 2003-02-28 | $14.15 | $28.65 | 872,989 | — | — |
| 2003-02-27 | $14.15 | $28.65 | 532,176 | — | — |
| 2003-02-26 | $14.12 | $28.59 | 678,874 | — | — |
| 2003-02-25 | $14.28 | $28.90 | 923,158 | — | — |
| 2003-02-24 | $14.43 | $29.21 | 671,253 | — | — |
| 2003-02-21 | $14.66 | $29.68 | 820,068 | — | — |
| 2003-02-20 | $14.38 | $29.11 | 954,064 | — | — |
| 2003-02-19 | $14.21 | $28.77 | 958,298 | — | — |
| 2003-02-18 | $14.36 | $29.07 | 643,099 | — | — |
| 2003-02-14 | $14.17 | $28.67 | 1,117,697 | — | — |
| 2003-02-13 | $13.86 | $28.06 | 924,217 | — | — |
| 2003-02-12 | $14.18 | $28.70 | 537,680 | — | — |
| 2003-02-11 | $14.50 | $29.35 | 612,616 | — | — |
| 2003-02-10 | $14.55 | $29.45 | 1,027,096 | — | — |
| 2003-02-07 | $14.24 | $28.83 | 572,820 | — | — |
| 2003-02-06 | $14.23 | $28.80 | 863,463 | — | — |
| 2003-02-05 | $14.35 | $29.04 | 619,814 | — | — |
| 2003-02-04 | $14.51 | $29.37 | 963,802 | — | — |
| 2003-02-03 | $14.87 | $30.09 | 1,276,249 | — | — |
| 2003-01-31 | $14.74 | $29.83 | 1,583,616 | — | — |
| 2003-01-30 | $14.64 | $29.64 | 1,464,437 | — | — |
| 2003-01-29 | $14.25 | $28.84 | 1,094,200 | — | — |
| 2003-01-28 | $14.42 | $29.19 | 1,617,062 | — | — |
| 2003-01-27 | $13.75 | $27.83 | 749,788 | — | — |
| 2003-01-24 | $13.89 | $28.11 | 1,424,428 | — | — |
| 2003-01-23 | $14.04 | $28.41 | 1,324,725 | — | — |
| 2003-01-22 | $14.27 | $28.88 | 1,308,002 | — | — |
| 2003-01-21 | $14.47 | $29.29 | 1,053,133 | — | — |
| 2003-01-17 | $14.80 | $29.95 | 1,151,566 | — | — |
| 2003-01-16 | $14.83 | $30.01 | 2,157,494 | — | — |
| 2003-01-15 | $14.71 | $29.77 | 4,244,073 | — | — |
| 2003-01-14 | $13.67 | $27.67 | 1,351,609 | — | — |
| 2003-01-13 | $13.66 | $27.64 | 940,305 | — | — |
| 2003-01-10 | $13.53 | $27.39 | 1,391,194 | — | — |
| 2003-01-09 | $13.09 | $26.49 | 877,223 | — | — |
| 2003-01-08 | $13.03 | $26.37 | 1,037,257 | — | — |
| 2003-01-07 | $13.32 | $26.95 | 1,437,553 | — | — |
| 2003-01-06 | $13.28 | $26.88 | 1,142,252 | — | — |
| 2003-01-03 | $12.73 | $25.77 | 597,587 | — | — |
| 2003-01-02 | $12.55 | $25.40 | 1,178,450 | — | — |