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
- 1993-03-05 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 | $19.02 | $19.02 | 390,600 | — | — |
| 2003-12-30 | $19.54 | $19.53 | 186,200 | — | — |
| 2003-12-29 | $19.45 | $19.45 | 300,600 | — | — |
| 2003-12-26 | $19.20 | $19.20 | 61,400 | — | — |
| 2003-12-24 | $19.08 | $19.07 | 101,000 | — | — |
| 2003-12-23 | $19.34 | $19.34 | 422,600 | — | — |
| 2003-12-22 | $19.08 | $19.07 | 169,800 | — | — |
| 2003-12-19 | $18.92 | $18.93 | 603,200 | — | — |
| 2003-12-18 | $18.89 | $18.89 | 338,200 | — | — |
| 2003-12-17 | $18.75 | $18.75 | 445,000 | — | — |
| 2003-12-16 | $18.59 | $18.60 | 638,400 | — | — |
| 2003-12-15 | $19.38 | $19.38 | 406,800 | — | — |
| 2003-12-12 | $19.42 | $19.42 | 309,800 | — | — |
| 2003-12-11 | $19.40 | $19.39 | 225,200 | — | — |
| 2003-12-10 | $19.00 | $19.00 | 275,400 | — | — |
| 2003-12-09 | $19.09 | $19.09 | 803,600 | — | — |
| 2003-12-08 | $18.47 | $18.47 | 347,200 | — | — |
| 2003-12-05 | $18.15 | $18.15 | 410,200 | — | — |
| 2003-12-04 | $18.12 | $18.11 | 299,600 | — | — |
| 2003-12-03 | $17.71 | $17.70 | 213,600 | — | — |
| 2003-12-02 | $18.10 | $18.10 | 301,600 | — | — |
| 2003-12-01 | $17.88 | $17.87 | 186,000 | — | — |
| 2003-11-28 | $18.00 | $18.00 | 171,000 | — | — |
| 2003-11-26 | $17.73 | $17.72 | 450,600 | — | — |
| 2003-11-25 | $17.99 | $17.99 | 352,400 | — | — |
| 2003-11-24 | $17.80 | $17.80 | 351,600 | — | — |
| 2003-11-21 | $16.99 | $16.98 | 701,800 | — | — |
| 2003-11-20 | $17.05 | $17.05 | 362,800 | — | — |
| 2003-11-19 | $17.07 | $17.07 | 540,400 | — | — |
| 2003-11-18 | $17.23 | $17.22 | 501,800 | — | — |
| 2003-11-17 | $17.60 | $17.60 | 646,000 | — | — |
| 2003-11-14 | $18.39 | $18.39 | 510,600 | — | — |
| 2003-11-13 | $18.57 | $18.57 | 260,800 | — | — |
| 2003-11-12 | $18.63 | $18.63 | 178,400 | — | — |
| 2003-11-11 | $18.22 | $18.21 | 355,600 | — | — |
| 2003-11-10 | $18.22 | $18.22 | 524,000 | — | — |
| 2003-11-07 | $18.82 | $18.82 | 290,000 | — | — |
| 2003-11-06 | $18.70 | $18.69 | 390,400 | — | — |
| 2003-11-05 | $18.91 | $18.91 | 300,800 | — | — |
| 2003-11-04 | $18.54 | $18.54 | 697,600 | — | — |
| 2003-11-03 | $18.80 | $18.80 | 446,400 | — | — |
| 2003-10-31 | $18.25 | $18.25 | 300,400 | — | — |
| 2003-10-30 | $18.07 | $18.07 | 407,200 | — | — |
| 2003-10-29 | $18.19 | $18.19 | 505,200 | — | — |
| 2003-10-28 | $18.08 | $18.08 | 942,400 | — | — |
| 2003-10-27 | $17.63 | $17.63 | 386,800 | — | — |
| 2003-10-24 | $17.38 | $17.38 | 252,800 | — | — |
| 2003-10-23 | $17.13 | $17.13 | 147,200 | — | — |
| 2003-10-22 | $17.13 | $17.13 | 237,600 | — | — |
| 2003-10-21 | $17.25 | $17.24 | 491,600 | — | — |
| 2003-10-20 | $16.80 | $16.80 | 376,000 | — | — |
| 2003-10-17 | $16.53 | $16.53 | 506,800 | — | — |
| 2003-10-16 | $16.56 | $16.56 | 676,400 | — | — |
| 2003-10-15 | $16.19 | $16.19 | 432,000 | — | — |
| 2003-10-14 | $16.06 | $16.06 | 595,600 | — | — |
| 2003-10-13 | $16.03 | $16.03 | 214,000 | — | — |
| 2003-10-10 | $15.74 | $15.74 | 268,800 | — | — |
| 2003-10-09 | $16.02 | $16.02 | 293,200 | — | — |
| 2003-10-08 | $15.73 | $15.73 | 286,000 | — | — |
| 2003-10-07 | $15.90 | $15.90 | 348,000 | — | — |
| 2003-10-06 | $15.81 | $15.81 | 343,600 | — | — |
| 2003-10-03 | $16.15 | $16.15 | 342,000 | — | — |
| 2003-10-02 | $15.71 | $15.71 | 406,800 | — | — |
| 2003-10-01 | $15.82 | $15.82 | 424,000 | — | — |
| 2003-09-30 | $15.35 | $15.35 | 606,800 | — | — |
| 2003-09-29 | $15.44 | $15.44 | 450,000 | — | — |
| 2003-09-26 | $15.58 | $15.57 | 413,200 | — | — |
| 2003-09-25 | $15.44 | $15.44 | 444,000 | — | — |
| 2003-09-24 | $15.90 | $15.90 | 266,400 | — | — |
| 2003-09-23 | $16.45 | $16.45 | 444,400 | — | — |
| 2003-09-22 | $16.48 | $16.48 | 396,000 | — | — |
| 2003-09-19 | $16.32 | $16.32 | 808,800 | — | — |
| 2003-09-18 | $16.38 | $16.38 | 594,800 | — | — |
| 2003-09-17 | $16.31 | $16.31 | 349,600 | — | — |
| 2003-09-16 | $16.64 | $16.64 | 713,200 | — | — |
| 2003-09-15 | $16.37 | $16.37 | 978,400 | — | — |
| 2003-09-12 | $15.47 | $15.47 | 418,400 | — | — |
| 2003-09-11 | $15.71 | $15.71 | 498,400 | — | — |
| 2003-09-10 | $15.21 | $15.21 | 1,981,200 | — | — |
| 2003-09-09 | $15.42 | $15.42 | 906,800 | — | — |
| 2003-09-08 | $15.56 | $15.56 | 785,200 | — | — |
| 2003-09-05 | $15.05 | $15.05 | 314,800 | — | — |
| 2003-09-04 | $15.44 | $15.44 | 201,200 | — | — |
| 2003-09-03 | $15.35 | $15.35 | 206,400 | — | — |
| 2003-09-02 | $15.51 | $15.51 | 454,000 | — | — |
| 2003-08-29 | $15.42 | $15.42 | 120,400 | — | — |
| 2003-08-28 | $15.48 | $15.48 | 623,200 | — | — |
| 2003-08-27 | $15.49 | $15.49 | 143,200 | — | — |
| 2003-08-26 | $15.30 | $15.30 | 182,800 | — | — |
| 2003-08-25 | $15.28 | $15.28 | 144,800 | — | — |
| 2003-08-22 | $15.23 | $15.23 | 304,000 | — | — |
| 2003-08-21 | $15.72 | $15.72 | 206,400 | — | — |
| 2003-08-20 | $15.75 | $15.75 | 270,400 | — | — |
| 2003-08-19 | $15.75 | $15.75 | 407,600 | — | — |
| 2003-08-18 | $15.74 | $15.74 | 314,000 | — | — |
| 2003-08-15 | $15.54 | $15.54 | 112,800 | — | — |
| 2003-08-14 | $15.60 | $15.60 | 206,400 | — | — |
| 2003-08-13 | $15.87 | $15.87 | 247,600 | — | — |
| 2003-08-12 | $15.49 | $15.49 | 340,000 | — | — |
| 2003-08-11 | $15.50 | $15.50 | 306,000 | — | — |
| 2003-08-08 | $15.69 | $15.69 | 356,400 | — | — |
| 2003-08-07 | $15.43 | $15.43 | 380,800 | — | — |
| 2003-08-06 | $15.29 | $15.29 | 416,400 | — | — |
| 2003-08-05 | $15.19 | $15.18 | 394,800 | — | — |
| 2003-08-04 | $15.02 | $15.01 | 315,600 | — | — |
| 2003-08-01 | $15.12 | $15.11 | 734,400 | — | — |
| 2003-07-31 | $16.00 | $15.99 | 316,400 | — | — |
| 2003-07-30 | $15.60 | $15.60 | 379,600 | — | — |
| 2003-07-29 | $15.73 | $15.73 | 476,400 | — | — |
| 2003-07-28 | $15.35 | $15.35 | 264,800 | — | — |
| 2003-07-25 | $15.50 | $15.50 | 189,600 | — | — |
| 2003-07-24 | $15.36 | $15.36 | 545,200 | — | — |
| 2003-07-23 | $15.59 | $15.59 | 556,000 | — | — |
| 2003-07-22 | $15.56 | $15.56 | 402,800 | — | — |
| 2003-07-21 | $15.37 | $15.37 | 496,400 | — | — |
| 2003-07-18 | $15.30 | $15.30 | 1,638,400 | — | — |
| 2003-07-17 | $15.63 | $15.63 | 890,800 | — | — |
| 2003-07-16 | $16.51 | $16.51 | 270,800 | — | — |
| 2003-07-15 | $16.54 | $16.54 | 213,200 | — | — |
| 2003-07-14 | $16.45 | $16.45 | 187,600 | — | — |
| 2003-07-11 | $16.30 | $16.30 | 142,800 | — | — |
| 2003-07-10 | $16.21 | $16.21 | 421,200 | — | — |
| 2003-07-09 | $16.50 | $16.50 | 367,600 | — | — |
| 2003-07-08 | $16.48 | $16.48 | 753,200 | — | — |
| 2003-07-07 | $16.36 | $16.36 | 203,200 | — | — |
| 2003-07-03 | $16.36 | $16.36 | 111,600 | — | — |
| 2003-07-02 | $16.46 | $16.46 | 349,600 | — | — |
| 2003-07-01 | $15.94 | $15.94 | 323,200 | — | — |
| 2003-06-30 | $15.64 | $15.64 | 459,600 | — | — |
| 2003-06-27 | $16.02 | $16.02 | 386,800 | — | — |
| 2003-06-26 | $15.65 | $15.64 | 236,000 | — | — |
| 2003-06-25 | $15.52 | $15.52 | 385,600 | — | — |
| 2003-06-24 | $15.31 | $15.31 | 154,000 | — | — |
| 2003-06-23 | $15.25 | $15.25 | 185,200 | — | — |
| 2003-06-20 | $15.51 | $15.51 | 262,000 | — | — |
| 2003-06-19 | $15.57 | $15.57 | 217,200 | — | — |
| 2003-06-18 | $15.78 | $15.78 | 316,400 | — | — |
| 2003-06-17 | $16.21 | $16.21 | 337,200 | — | — |
| 2003-06-16 | $16.03 | $16.03 | 362,000 | — | — |
| 2003-06-13 | $15.94 | $15.94 | 257,600 | — | — |
| 2003-06-12 | $16.26 | $16.26 | 507,200 | — | — |
| 2003-06-11 | $16.11 | $16.11 | 980,000 | — | — |
| 2003-06-10 | $15.44 | $15.44 | 294,000 | — | — |
| 2003-06-09 | $15.27 | $15.26 | 736,800 | — | — |
| 2003-06-06 | $15.19 | $15.19 | 672,000 | — | — |
| 2003-06-05 | $15.88 | $15.88 | 1,355,200 | — | — |
| 2003-06-04 | $16.34 | $16.35 | 541,600 | — | — |
| 2003-06-03 | $16.17 | $16.17 | 371,600 | — | — |
| 2003-06-02 | $16.16 | $16.16 | 298,000 | — | — |
| 2003-05-30 | $16.01 | $16.01 | 472,800 | — | — |
| 2003-05-29 | $15.68 | $15.67 | 838,800 | — | — |
| 2003-05-28 | $15.32 | $15.32 | 306,000 | — | — |
| 2003-05-27 | $15.26 | $15.26 | 1,175,600 | — | — |
| 2003-05-23 | $14.85 | $14.85 | 654,800 | — | — |
| 2003-05-22 | $15.05 | $15.05 | 1,368,400 | — | — |
| 2003-05-21 | $14.95 | $14.95 | 2,708,000 | — | — |
| 2003-05-20 | $13.97 | $13.97 | 802,800 | — | — |
| 2003-05-19 | $13.75 | $13.75 | 1,174,400 | — | — |
| 2003-05-16 | $13.76 | $13.76 | 2,986,000 | — | — |
| 2003-05-15 | $13.99 | $13.99 | 977,200 | — | — |
| 2003-05-14 | $14.39 | $14.39 | 411,600 | — | — |
| 2003-05-13 | $14.92 | $14.92 | 265,200 | — | — |
| 2003-05-12 | $15.07 | $15.07 | 332,800 | — | — |
| 2003-05-09 | $15.03 | $15.03 | 244,400 | — | — |
| 2003-05-08 | $15.12 | $15.12 | 275,600 | — | — |
| 2003-05-07 | $15.20 | $15.20 | 268,800 | — | — |
| 2003-05-06 | $15.50 | $15.50 | 340,000 | — | — |
| 2003-05-05 | $15.50 | $15.49 | 290,800 | — | — |
| 2003-05-02 | $15.51 | $15.51 | 410,800 | — | — |
| 2003-05-01 | $15.37 | $15.37 | 303,200 | — | — |
| 2003-04-30 | $15.53 | $15.53 | 236,000 | — | — |
| 2003-04-29 | $15.48 | $15.48 | 214,800 | — | — |
| 2003-04-28 | $15.57 | $15.56 | 291,200 | — | — |
| 2003-04-25 | $15.55 | $15.55 | 580,000 | — | — |
| 2003-04-24 | $15.46 | $15.46 | 456,400 | — | — |
| 2003-04-23 | $15.23 | $15.23 | 533,200 | — | — |
| 2003-04-22 | $15.21 | $15.21 | 1,436,800 | — | — |
| 2003-04-21 | $15.14 | $15.14 | 1,087,200 | — | — |
| 2003-04-17 | $15.41 | $15.41 | 778,400 | — | — |
| 2003-04-16 | $15.75 | $15.75 | 825,600 | — | — |
| 2003-04-15 | $15.80 | $15.80 | 1,229,200 | — | — |
| 2003-04-14 | $15.46 | $15.46 | 534,800 | — | — |
| 2003-04-11 | $15.43 | $15.43 | 420,400 | — | — |
| 2003-04-10 | $15.31 | $15.30 | 274,000 | — | — |
| 2003-04-09 | $15.23 | $15.23 | 484,400 | — | — |
| 2003-04-08 | $15.10 | $15.10 | 536,000 | — | — |
| 2003-04-07 | $15.02 | $15.02 | 746,800 | — | — |
| 2003-04-04 | $14.92 | $14.92 | 512,400 | — | — |
| 2003-04-03 | $14.75 | $14.75 | 386,800 | — | — |
| 2003-04-02 | $15.04 | $15.04 | 698,400 | — | — |
| 2003-04-01 | $14.50 | $14.50 | 443,600 | — | — |
| 2003-03-31 | $14.38 | $14.38 | 466,000 | — | — |
| 2003-03-28 | $14.50 | $14.50 | 277,200 | — | — |
| 2003-03-27 | $14.76 | $14.76 | 331,200 | — | — |
| 2003-03-26 | $14.74 | $14.73 | 373,200 | — | — |
| 2003-03-25 | $14.94 | $14.94 | 477,200 | — | — |
| 2003-03-24 | $14.82 | $14.82 | 441,600 | — | — |
| 2003-03-21 | $15.12 | $15.12 | 1,120,800 | — | — |
| 2003-03-20 | $14.79 | $14.79 | 340,000 | — | — |
| 2003-03-19 | $14.56 | $14.56 | 413,600 | — | — |
| 2003-03-18 | $14.32 | $14.32 | 751,200 | — | — |
| 2003-03-17 | $13.94 | $13.94 | 793,600 | — | — |
| 2003-03-14 | $13.90 | $13.90 | 460,800 | — | — |
| 2003-03-13 | $13.28 | $13.28 | 614,000 | — | — |
| 2003-03-12 | $13.10 | $13.10 | 1,250,800 | — | — |
| 2003-03-11 | $13.13 | $13.13 | 295,600 | — | — |
| 2003-03-10 | $13.08 | $13.08 | 396,800 | — | — |
| 2003-03-07 | $13.58 | $13.58 | 431,200 | — | — |
| 2003-03-06 | $13.91 | $13.91 | 335,600 | — | — |
| 2003-03-05 | $13.75 | $13.75 | 244,800 | — | — |
| 2003-03-04 | $13.61 | $13.61 | 194,400 | — | — |
| 2003-03-03 | $13.54 | $13.54 | 325,200 | — | — |
| 2003-02-28 | $13.55 | $13.55 | 174,400 | — | — |
| 2003-02-27 | $13.56 | $13.55 | 427,600 | — | — |
| 2003-02-26 | $13.09 | $13.09 | 209,600 | — | — |
| 2003-02-25 | $13.29 | $13.29 | 381,600 | — | — |
| 2003-02-24 | $12.86 | $12.86 | 608,800 | — | — |
| 2003-02-21 | $13.74 | $13.73 | 252,800 | — | — |
| 2003-02-20 | $13.93 | $13.93 | 326,400 | — | — |
| 2003-02-19 | $13.86 | $13.85 | 402,000 | — | — |
| 2003-02-18 | $13.72 | $13.72 | 381,600 | — | — |
| 2003-02-14 | $13.35 | $13.35 | 568,800 | — | — |
| 2003-02-13 | $13.39 | $13.39 | 452,400 | — | — |
| 2003-02-12 | $13.15 | $13.15 | 331,200 | — | — |
| 2003-02-11 | $13.34 | $13.34 | 234,800 | — | — |
| 2003-02-10 | $13.41 | $13.41 | 411,200 | — | — |
| 2003-02-07 | $13.22 | $13.21 | 612,400 | — | — |
| 2003-02-06 | $13.90 | $13.89 | 887,200 | — | — |
| 2003-02-05 | $13.16 | $13.16 | 110,400 | — | — |
| 2003-02-04 | $13.01 | $13.01 | 462,000 | — | — |
| 2003-02-03 | $12.95 | $12.94 | 150,800 | — | — |
| 2003-01-31 | $12.94 | $12.94 | 435,200 | — | — |
| 2003-01-30 | $12.82 | $12.82 | 313,600 | — | — |
| 2003-01-29 | $13.09 | $13.09 | 545,200 | — | — |
| 2003-01-28 | $13.26 | $13.26 | 342,400 | — | — |
| 2003-01-27 | $13.25 | $13.25 | 555,600 | — | — |
| 2003-01-24 | $13.62 | $13.62 | 370,800 | — | — |
| 2003-01-23 | $13.90 | $13.90 | 275,200 | — | — |
| 2003-01-22 | $13.88 | $13.88 | 405,200 | — | — |
| 2003-01-21 | $14.07 | $14.06 | 457,600 | — | — |
| 2003-01-17 | $14.38 | $14.38 | 343,200 | — | — |
| 2003-01-16 | $14.44 | $14.44 | 164,000 | — | — |
| 2003-01-15 | $14.33 | $14.33 | 440,400 | — | — |
| 2003-01-14 | $14.00 | $14.00 | 326,000 | — | — |
| 2003-01-13 | $14.03 | $14.02 | 286,400 | — | — |
| 2003-01-10 | $14.51 | $14.51 | 269,200 | — | — |
| 2003-01-09 | $14.62 | $14.62 | 340,800 | — | — |
| 2003-01-08 | $14.33 | $14.32 | 327,200 | — | — |
| 2003-01-07 | $14.36 | $14.36 | 253,200 | — | — |
| 2003-01-06 | $14.59 | $14.59 | 495,600 | — | — |
| 2003-01-03 | $14.43 | $14.43 | 347,600 | — | — |
| 2003-01-02 | $14.62 | $14.62 | 982,800 | — | — |