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
- 1980-05-29 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 | $21.96 | $22.96 | 166,050 | — | — |
| 2003-12-30 | $22.89 | $23.93 | 179,325 | — | — |
| 2003-12-29 | $22.29 | $23.31 | 136,800 | — | — |
| 2003-12-26 | $22.00 | $23.01 | 72,675 | — | — |
| 2003-12-24 | $21.93 | $22.94 | 60,525 | — | — |
| 2003-12-23 | $22.11 | $23.12 | 224,550 | — | — |
| 2003-12-22 | $21.96 | $22.96 | 202,725 | — | — |
| 2003-12-19 | $21.76 | $22.75 | 177,750 | — | — |
| 2003-12-18 | $21.68 | $22.67 | 214,875 | — | — |
| 2003-12-17 | $21.36 | $22.33 | 200,250 | — | — |
| 2003-12-16 | $21.38 | $22.36 | 413,550 | — | — |
| 2003-12-15 | $21.56 | $22.55 | 447,075 | — | — |
| 2003-12-12 | $22.56 | $23.60 | 254,475 | — | — |
| 2003-12-11 | $21.67 | $22.66 | 324,225 | — | — |
| 2003-12-10 | $21.72 | $22.71 | 767,025 | — | — |
| 2003-12-09 | $21.00 | $21.96 | 2,393,775 | — | — |
| 2003-12-08 | $20.93 | $21.89 | 298,350 | — | — |
| 2003-12-05 | $20.55 | $21.49 | 148,725 | — | — |
| 2003-12-04 | $20.75 | $21.69 | 683,325 | — | — |
| 2003-12-03 | $19.60 | $20.50 | 96,750 | — | — |
| 2003-12-02 | $19.74 | $20.64 | 123,750 | — | — |
| 2003-12-01 | $19.60 | $20.50 | 145,575 | — | — |
| 2003-11-28 | $19.33 | $20.22 | 18,900 | — | — |
| 2003-11-26 | $19.40 | $20.28 | 49,050 | — | — |
| 2003-11-25 | $19.49 | $20.38 | 66,600 | — | — |
| 2003-11-24 | $19.53 | $20.43 | 100,575 | — | — |
| 2003-11-21 | $19.00 | $19.87 | 24,075 | — | — |
| 2003-11-20 | $18.89 | $19.75 | 79,875 | — | — |
| 2003-11-19 | $19.10 | $19.97 | 70,650 | — | — |
| 2003-11-18 | $18.96 | $19.82 | 190,350 | — | — |
| 2003-11-17 | $19.17 | $20.05 | 127,125 | — | — |
| 2003-11-14 | $19.31 | $20.19 | 84,150 | — | — |
| 2003-11-13 | $19.46 | $20.35 | 73,350 | — | — |
| 2003-11-12 | $19.53 | $20.43 | 74,925 | — | — |
| 2003-11-11 | $19.12 | $19.99 | 89,100 | — | — |
| 2003-11-10 | $19.22 | $20.10 | 128,025 | — | — |
| 2003-11-07 | $19.13 | $20.01 | 45,675 | — | — |
| 2003-11-06 | $19.24 | $20.12 | 53,325 | — | — |
| 2003-11-05 | $19.19 | $20.06 | 61,650 | — | — |
| 2003-11-04 | $19.19 | $20.06 | 91,350 | — | — |
| 2003-11-03 | $19.11 | $19.98 | 181,125 | — | — |
| 2003-10-31 | $18.84 | $19.71 | 67,275 | — | — |
| 2003-10-30 | $18.78 | $19.64 | 151,200 | — | — |
| 2003-10-29 | $18.87 | $19.73 | 118,575 | — | — |
| 2003-10-28 | $18.82 | $19.68 | 107,550 | — | — |
| 2003-10-27 | $18.03 | $18.85 | 52,650 | — | — |
| 2003-10-24 | $17.96 | $18.78 | 157,725 | — | — |
| 2003-10-23 | $17.91 | $18.73 | 50,625 | — | — |
| 2003-10-22 | $18.09 | $18.92 | 71,775 | — | — |
| 2003-10-21 | $18.37 | $19.21 | 54,225 | — | — |
| 2003-10-20 | $18.43 | $19.27 | 62,325 | — | — |
| 2003-10-17 | $18.22 | $19.05 | 92,025 | — | — |
| 2003-10-16 | $18.47 | $19.31 | 118,125 | — | — |
| 2003-10-15 | $18.22 | $19.05 | 60,300 | — | — |
| 2003-10-14 | $18.36 | $19.20 | 112,050 | — | — |
| 2003-10-13 | $18.18 | $19.01 | 54,675 | — | — |
| 2003-10-10 | $17.87 | $18.68 | 81,000 | — | — |
| 2003-10-09 | $17.88 | $18.69 | 186,075 | — | — |
| 2003-10-08 | $17.82 | $18.64 | 180,900 | — | — |
| 2003-10-07 | $17.94 | $18.76 | 196,650 | — | — |
| 2003-10-06 | $17.82 | $18.64 | 81,450 | — | — |
| 2003-10-03 | $18.04 | $18.87 | 168,750 | — | — |
| 2003-10-02 | $18.14 | $18.97 | 96,525 | — | — |
| 2003-10-01 | $18.31 | $19.14 | 413,775 | — | — |
| 2003-09-30 | $17.42 | $18.22 | 277,875 | — | — |
| 2003-09-29 | $17.58 | $18.38 | 147,825 | — | — |
| 2003-09-26 | $17.44 | $18.24 | 168,525 | — | — |
| 2003-09-25 | $17.33 | $18.13 | 291,825 | — | — |
| 2003-09-24 | $17.33 | $18.13 | 119,925 | — | — |
| 2003-09-23 | $17.59 | $18.39 | 130,050 | — | — |
| 2003-09-22 | $17.59 | $18.39 | 71,550 | — | — |
| 2003-09-19 | $17.55 | $18.35 | 170,550 | — | — |
| 2003-09-18 | $17.66 | $18.47 | 33,300 | — | — |
| 2003-09-17 | $17.51 | $18.31 | 67,275 | — | — |
| 2003-09-16 | $17.87 | $18.68 | 81,675 | — | — |
| 2003-09-15 | $17.49 | $18.29 | 84,825 | — | — |
| 2003-09-12 | $17.52 | $18.33 | 82,350 | — | — |
| 2003-09-11 | $17.49 | $18.29 | 686,475 | — | — |
| 2003-09-10 | $17.00 | $17.78 | 231,975 | — | — |
| 2003-09-09 | $17.44 | $18.23 | 132,075 | — | — |
| 2003-09-08 | $17.54 | $18.34 | 52,200 | — | — |
| 2003-09-05 | $17.40 | $18.19 | 212,625 | — | — |
| 2003-09-04 | $17.13 | $17.92 | 201,825 | — | — |
| 2003-09-03 | $16.75 | $17.51 | 262,125 | — | — |
| 2003-09-02 | $16.84 | $17.61 | 108,450 | — | — |
| 2003-08-29 | $16.76 | $17.52 | 55,800 | — | — |
| 2003-08-28 | $16.84 | $17.61 | 52,650 | — | — |
| 2003-08-27 | $16.75 | $17.52 | 137,025 | — | — |
| 2003-08-26 | $16.75 | $17.52 | 58,500 | — | — |
| 2003-08-25 | $16.70 | $17.47 | 112,275 | — | — |
| 2003-08-22 | $16.67 | $17.43 | 47,700 | — | — |
| 2003-08-21 | $16.75 | $17.52 | 31,725 | — | — |
| 2003-08-20 | $16.62 | $17.38 | 63,900 | — | — |
| 2003-08-19 | $16.67 | $17.43 | 216,450 | — | — |
| 2003-08-18 | $16.74 | $17.51 | 134,100 | — | — |
| 2003-08-15 | $16.23 | $16.97 | 31,275 | — | — |
| 2003-08-14 | $16.04 | $16.78 | 168,525 | — | — |
| 2003-08-13 | $15.55 | $16.26 | 167,850 | — | — |
| 2003-08-12 | $15.54 | $16.25 | 65,250 | — | — |
| 2003-08-11 | $15.54 | $16.25 | 54,450 | — | — |
| 2003-08-08 | $15.64 | $16.36 | 29,700 | — | — |
| 2003-08-07 | $15.44 | $16.15 | 82,575 | — | — |
| 2003-08-06 | $15.75 | $16.47 | 132,300 | — | — |
| 2003-08-05 | $15.71 | $16.43 | 131,175 | — | — |
| 2003-08-04 | $16.42 | $17.17 | 63,225 | — | — |
| 2003-08-01 | $16.38 | $17.13 | 146,250 | — | — |
| 2003-07-31 | $16.44 | $17.20 | 145,350 | — | — |
| 2003-07-30 | $16.21 | $16.95 | 48,150 | — | — |
| 2003-07-29 | $15.95 | $16.68 | 84,600 | — | — |
| 2003-07-28 | $16.17 | $16.91 | 86,175 | — | — |
| 2003-07-25 | $16.15 | $16.89 | 81,675 | — | — |
| 2003-07-24 | $16.44 | $17.20 | 42,975 | — | — |
| 2003-07-23 | $16.42 | $17.17 | 40,500 | — | — |
| 2003-07-22 | $16.55 | $17.30 | 19,125 | — | — |
| 2003-07-21 | $16.40 | $17.15 | 47,025 | — | — |
| 2003-07-18 | $16.61 | $17.37 | 21,150 | — | — |
| 2003-07-17 | $16.37 | $17.12 | 72,000 | — | — |
| 2003-07-16 | $16.80 | $17.57 | 111,825 | — | — |
| 2003-07-15 | $16.89 | $17.66 | 152,775 | — | — |
| 2003-07-14 | $16.71 | $17.47 | 321,300 | — | — |
| 2003-07-11 | $16.16 | $16.89 | 94,725 | — | — |
| 2003-07-10 | $16.16 | $16.89 | 36,450 | — | — |
| 2003-07-09 | $16.64 | $17.40 | 73,125 | — | — |
| 2003-07-08 | $16.27 | $17.01 | 100,350 | — | — |
| 2003-07-07 | $16.40 | $17.15 | 87,075 | — | — |
| 2003-07-03 | $16.07 | $16.80 | 23,625 | — | — |
| 2003-07-02 | $16.29 | $17.03 | 131,850 | — | — |
| 2003-07-01 | $15.56 | $16.27 | 71,550 | — | — |
| 2003-06-30 | $15.44 | $16.15 | 128,475 | — | — |
| 2003-06-27 | $15.30 | $16.00 | 49,050 | — | — |
| 2003-06-26 | $15.46 | $16.16 | 77,400 | — | — |
| 2003-06-25 | $15.59 | $16.30 | 71,325 | — | — |
| 2003-06-24 | $15.54 | $16.25 | 77,175 | — | — |
| 2003-06-23 | $15.30 | $16.00 | 62,100 | — | — |
| 2003-06-20 | $15.52 | $16.23 | 52,875 | — | — |
| 2003-06-19 | $15.36 | $16.06 | 77,400 | — | — |
| 2003-06-18 | $15.58 | $16.29 | 34,650 | — | — |
| 2003-06-17 | $15.76 | $16.48 | 42,075 | — | — |
| 2003-06-16 | $15.73 | $16.45 | 63,000 | — | — |
| 2003-06-13 | $15.37 | $16.08 | 37,350 | — | — |
| 2003-06-12 | $15.53 | $16.24 | 42,525 | — | — |
| 2003-06-11 | $15.60 | $16.31 | 54,675 | — | — |
| 2003-06-10 | $15.53 | $16.24 | 54,900 | — | — |
| 2003-06-09 | $15.43 | $16.13 | 59,625 | — | — |
| 2003-06-06 | $15.76 | $16.48 | 94,050 | — | — |
| 2003-06-05 | $15.40 | $16.10 | 103,050 | — | — |
| 2003-06-04 | $15.39 | $16.09 | 99,450 | — | — |
| 2003-06-03 | $14.91 | $15.59 | 90,675 | — | — |
| 2003-06-02 | $14.67 | $15.34 | 87,075 | — | — |
| 2003-05-30 | $14.89 | $15.57 | 67,725 | — | — |
| 2003-05-29 | $14.57 | $15.23 | 64,800 | — | — |
| 2003-05-28 | $14.33 | $14.99 | 114,300 | — | — |
| 2003-05-27 | $14.16 | $14.80 | 136,125 | — | — |
| 2003-05-23 | $13.87 | $14.50 | 37,125 | — | — |
| 2003-05-22 | $14.10 | $14.75 | 113,625 | — | — |
| 2003-05-21 | $14.00 | $14.64 | 19,350 | — | — |
| 2003-05-20 | $13.98 | $14.62 | 36,900 | — | — |
| 2003-05-19 | $14.02 | $14.66 | 74,250 | — | — |
| 2003-05-16 | $14.24 | $14.89 | 132,525 | — | — |
| 2003-05-15 | $14.61 | $15.28 | 86,850 | — | — |
| 2003-05-14 | $14.73 | $15.40 | 41,625 | — | — |
| 2003-05-13 | $14.76 | $15.43 | 55,800 | — | — |
| 2003-05-12 | $14.78 | $15.45 | 29,925 | — | — |
| 2003-05-09 | $14.76 | $15.43 | 61,200 | — | — |
| 2003-05-08 | $14.78 | $15.46 | 44,325 | — | — |
| 2003-05-07 | $14.85 | $15.53 | 42,750 | — | — |
| 2003-05-06 | $14.82 | $15.50 | 76,050 | — | — |
| 2003-05-05 | $14.84 | $15.52 | 38,025 | — | — |
| 2003-05-02 | $14.78 | $15.45 | 92,925 | — | — |
| 2003-05-01 | $14.56 | $15.23 | 119,925 | — | — |
| 2003-04-30 | $14.13 | $14.78 | 102,600 | — | — |
| 2003-04-29 | $13.93 | $14.57 | 44,550 | — | — |
| 2003-04-28 | $13.99 | $14.63 | 33,525 | — | — |
| 2003-04-25 | $13.58 | $14.20 | 51,075 | — | — |
| 2003-04-24 | $13.72 | $14.35 | 30,600 | — | — |
| 2003-04-23 | $13.88 | $14.51 | 44,775 | — | — |
| 2003-04-22 | $13.82 | $14.45 | 93,150 | — | — |
| 2003-04-21 | $13.72 | $14.34 | 81,225 | — | — |
| 2003-04-17 | $13.85 | $14.49 | 46,125 | — | — |
| 2003-04-16 | $13.60 | $14.23 | 119,025 | — | — |
| 2003-04-15 | $13.56 | $14.17 | 45,450 | — | — |
| 2003-04-14 | $13.33 | $13.94 | 65,475 | — | — |
| 2003-04-11 | $13.27 | $13.87 | 77,400 | — | — |
| 2003-04-10 | $13.42 | $14.04 | 59,175 | — | — |
| 2003-04-09 | $13.40 | $14.01 | 50,625 | — | — |
| 2003-04-08 | $13.33 | $13.94 | 60,525 | — | — |
| 2003-04-07 | $13.40 | $14.01 | 49,050 | — | — |
| 2003-04-04 | $13.29 | $13.90 | 220,500 | — | — |
| 2003-04-03 | $13.56 | $14.17 | 58,725 | — | — |
| 2003-04-02 | $13.84 | $14.48 | 38,475 | — | — |
| 2003-04-01 | $13.89 | $14.52 | 73,125 | — | — |
| 2003-03-31 | $13.60 | $14.22 | 60,750 | — | — |
| 2003-03-28 | $13.82 | $14.45 | 32,850 | — | — |
| 2003-03-27 | $13.82 | $14.45 | 30,375 | — | — |
| 2003-03-26 | $13.56 | $14.18 | 37,800 | — | — |
| 2003-03-25 | $13.99 | $14.63 | 21,825 | — | — |
| 2003-03-24 | $13.84 | $14.47 | 53,100 | — | — |
| 2003-03-21 | $13.98 | $14.62 | 101,925 | — | — |
| 2003-03-20 | $14.01 | $14.65 | 66,600 | — | — |
| 2003-03-19 | $14.09 | $14.73 | 57,825 | — | — |
| 2003-03-18 | $14.27 | $14.92 | 60,975 | — | — |
| 2003-03-17 | $14.21 | $14.86 | 62,775 | — | — |
| 2003-03-14 | $13.65 | $14.28 | 92,475 | — | — |
| 2003-03-13 | $13.64 | $14.27 | 59,850 | — | — |
| 2003-03-12 | $13.64 | $14.27 | 92,475 | — | — |
| 2003-03-11 | $13.82 | $14.45 | 67,500 | — | — |
| 2003-03-10 | $13.91 | $14.55 | 59,400 | — | — |
| 2003-03-07 | $13.78 | $14.41 | 82,575 | — | — |
| 2003-03-06 | $13.87 | $14.50 | 126,675 | — | — |
| 2003-03-05 | $13.77 | $14.40 | 75,600 | — | — |
| 2003-03-04 | $14.26 | $14.91 | 164,025 | — | — |
| 2003-03-03 | $14.11 | $14.75 | 155,700 | — | — |
| 2003-02-28 | $13.64 | $14.27 | 65,700 | — | — |
| 2003-02-27 | $13.53 | $14.15 | 127,800 | — | — |
| 2003-02-26 | $13.46 | $14.08 | 148,275 | — | — |
| 2003-02-25 | $13.56 | $14.17 | 74,025 | — | — |
| 2003-02-24 | $13.47 | $14.09 | 75,825 | — | — |
| 2003-02-21 | $13.46 | $14.08 | 51,750 | — | — |
| 2003-02-20 | $13.56 | $14.17 | 19,575 | — | — |
| 2003-02-19 | $13.49 | $14.11 | 137,475 | — | — |
| 2003-02-18 | $13.51 | $14.13 | 110,475 | — | — |
| 2003-02-14 | $13.57 | $14.19 | 42,750 | — | — |
| 2003-02-13 | $13.55 | $14.17 | 81,675 | — | — |
| 2003-02-12 | $13.51 | $14.13 | 76,950 | — | — |
| 2003-02-11 | $14.00 | $14.64 | 61,875 | — | — |
| 2003-02-10 | $14.28 | $14.94 | 80,775 | — | — |
| 2003-02-07 | $14.04 | $14.69 | 68,625 | — | — |
| 2003-02-06 | $14.29 | $14.94 | 77,850 | — | — |
| 2003-02-05 | $14.18 | $14.83 | 135,900 | — | — |
| 2003-02-04 | $14.23 | $14.88 | 221,850 | — | — |
| 2003-02-03 | $13.73 | $14.36 | 153,900 | — | — |
| 2003-01-31 | $14.18 | $14.83 | 123,075 | — | — |
| 2003-01-30 | $13.33 | $13.94 | 139,500 | — | — |
| 2003-01-29 | $13.33 | $13.94 | 140,400 | — | — |
| 2003-01-28 | $13.33 | $13.94 | 94,275 | — | — |
| 2003-01-27 | $13.31 | $13.92 | 123,525 | — | — |
| 2003-01-24 | $13.31 | $13.91 | 141,975 | — | — |
| 2003-01-23 | $13.38 | $13.99 | 106,425 | — | — |
| 2003-01-22 | $13.42 | $14.04 | 84,825 | — | — |
| 2003-01-21 | $13.79 | $14.42 | 42,300 | — | — |
| 2003-01-17 | $13.73 | $14.36 | 101,025 | — | — |
| 2003-01-16 | $14.41 | $15.07 | 75,150 | — | — |
| 2003-01-15 | $14.49 | $15.16 | 162,450 | — | — |
| 2003-01-14 | $14.27 | $14.92 | 77,400 | — | — |
| 2003-01-13 | $14.49 | $15.16 | 116,775 | — | — |
| 2003-01-10 | $14.44 | $15.10 | 74,025 | — | — |
| 2003-01-09 | $14.41 | $15.07 | 61,650 | — | — |
| 2003-01-08 | $14.09 | $14.73 | 87,750 | — | — |
| 2003-01-07 | $13.87 | $14.50 | 100,125 | — | — |
| 2003-01-06 | $14.29 | $14.95 | 170,325 | — | — |
| 2003-01-03 | $14.16 | $14.81 | 132,075 | — | — |
| 2003-01-02 | $14.02 | $14.66 | 170,100 | — | — |