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
- 2003-07-02 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 | $16.82 | $16.82 | 61,950 | — | — |
| 2003-12-30 | $16.73 | $16.73 | 194,100 | — | — |
| 2003-12-29 | $16.53 | $16.53 | 51,300 | — | — |
| 2003-12-26 | $16.29 | $16.29 | 28,800 | — | — |
| 2003-12-24 | $15.79 | $15.79 | 750 | — | — |
| 2003-12-23 | $15.77 | $15.77 | 35,550 | — | — |
| 2003-12-22 | $15.61 | $15.61 | 32,100 | — | — |
| 2003-12-19 | $15.49 | $15.49 | 8,400 | — | — |
| 2003-12-18 | $15.51 | $15.51 | 7,200 | — | — |
| 2003-12-17 | $15.43 | $15.43 | 18,450 | — | — |
| 2003-12-16 | $15.55 | $15.55 | 64,950 | — | — |
| 2003-12-15 | $15.35 | $15.35 | 77,700 | — | — |
| 2003-12-12 | $15.35 | $15.35 | 20,700 | — | — |
| 2003-12-11 | $15.41 | $15.41 | 11,850 | — | — |
| 2003-12-10 | $15.35 | $15.35 | 10,050 | — | — |
| 2003-12-09 | $15.33 | $15.33 | 202,500 | — | — |
| 2003-12-08 | $15.34 | $15.34 | 15,300 | — | — |
| 2003-12-05 | $15.35 | $15.35 | 123,300 | — | — |
| 2003-12-04 | $15.33 | $15.33 | 177,600 | — | — |
| 2003-12-03 | $15.37 | $15.37 | 72,150 | — | — |
| 2003-12-02 | $15.44 | $15.44 | 107,550 | — | — |
| 2003-12-01 | $15.23 | $15.23 | 303,750 | — | — |
| 2003-11-28 | $15.40 | $15.40 | 52,350 | — | — |
| 2003-11-26 | $15.41 | $15.41 | 204,150 | — | — |
| 2003-11-25 | $15.41 | $15.41 | 515,700 | — | — |
| 2003-11-24 | $16.17 | $16.17 | 12,900 | — | — |
| 2003-11-21 | $16.19 | $16.19 | 11,550 | — | — |
| 2003-11-20 | $16.33 | $16.33 | 26,400 | — | — |
| 2003-11-19 | $16.47 | $16.47 | 39,450 | — | — |
| 2003-11-18 | $16.23 | $16.23 | 97,350 | — | — |
| 2003-11-17 | $15.71 | $15.71 | 87,750 | — | — |
| 2003-11-14 | $15.37 | $15.37 | 61,650 | — | — |
| 2003-11-13 | $15.08 | $15.08 | 254,400 | — | — |
| 2003-11-12 | $15.13 | $15.13 | 250,050 | — | — |
| 2003-11-11 | $15.24 | $15.24 | 34,350 | — | — |
| 2003-11-10 | $15.33 | $15.33 | 328,350 | — | — |
| 2003-11-07 | $16.07 | $16.07 | 233,700 | — | — |
| 2003-11-06 | $16.03 | $16.03 | 1,087,800 | — | — |
| 2003-11-05 | $17.20 | $17.20 | 76,050 | — | — |
| 2003-11-04 | $17.22 | $17.22 | 31,950 | — | — |
| 2003-11-03 | $17.33 | $17.33 | 51,900 | — | — |
| 2003-10-31 | $18.60 | $18.60 | 26,550 | — | — |
| 2003-10-30 | $18.65 | $18.65 | 65,850 | — | — |
| 2003-10-29 | $19.33 | $19.33 | 4,800 | — | — |
| 2003-10-28 | $19.20 | $19.20 | 18,900 | — | — |
| 2003-10-27 | $18.75 | $18.75 | 53,850 | — | — |
| 2003-10-24 | $18.83 | $18.83 | 40,650 | — | — |
| 2003-10-23 | $18.77 | $18.77 | 41,400 | — | — |
| 2003-10-22 | $18.57 | $18.57 | 69,150 | — | — |
| 2003-10-21 | $18.84 | $18.84 | 66,300 | — | — |
| 2003-10-20 | $18.03 | $18.03 | 70,200 | — | — |
| 2003-10-17 | $17.99 | $17.99 | 30,000 | — | — |
| 2003-10-16 | $17.80 | $17.80 | 217,950 | — | — |
| 2003-10-15 | $18.17 | $18.17 | 101,700 | — | — |
| 2003-10-14 | $18.33 | $18.33 | 25,650 | — | — |
| 2003-10-13 | $18.50 | $18.50 | 57,600 | — | — |
| 2003-10-10 | $17.93 | $17.93 | 30,450 | — | — |
| 2003-10-09 | $18.49 | $18.49 | 35,850 | — | — |
| 2003-10-08 | $18.07 | $18.07 | 37,200 | — | — |
| 2003-10-07 | $17.93 | $17.93 | 65,400 | — | — |
| 2003-10-06 | $18.69 | $18.69 | 167,400 | — | — |
| 2003-10-03 | $18.37 | $18.37 | 89,850 | — | — |
| 2003-10-02 | $17.80 | $17.80 | 450,750 | — | — |
| 2003-10-01 | $17.93 | $17.93 | 860,100 | — | — |
| 2003-09-30 | $18.50 | $18.50 | 350,700 | — | — |
| 2003-09-29 | $16.40 | $16.40 | 160,650 | — | — |
| 2003-09-26 | $16.08 | $16.08 | 73,050 | — | — |
| 2003-09-25 | $16.80 | $16.80 | 56,400 | — | — |
| 2003-09-24 | $16.77 | $16.77 | 91,350 | — | — |
| 2003-09-23 | $16.82 | $16.82 | 30,150 | — | — |
| 2003-09-22 | $16.66 | $16.66 | 49,200 | — | — |
| 2003-09-19 | $16.66 | $16.66 | 79,350 | — | — |
| 2003-09-18 | $16.67 | $16.67 | 31,800 | — | — |
| 2003-09-17 | $16.73 | $16.73 | 121,500 | — | — |
| 2003-09-16 | $16.67 | $16.67 | 109,800 | — | — |
| 2003-09-15 | $17.50 | $17.50 | 217,200 | — | — |
| 2003-09-12 | $16.73 | $16.73 | 45,750 | — | — |
| 2003-09-11 | $16.10 | $16.10 | 15,300 | — | — |
| 2003-09-10 | $16.31 | $16.31 | 152,250 | — | — |
| 2003-09-09 | $16.29 | $16.29 | 172,050 | — | — |
| 2003-09-08 | $16.03 | $16.03 | 140,100 | — | — |
| 2003-09-05 | $15.26 | $15.26 | 110,250 | — | — |
| 2003-09-04 | $14.99 | $14.99 | 279,000 | — | — |
| 2003-09-03 | $14.81 | $14.81 | 265,800 | — | — |
| 2003-09-02 | $15.53 | $15.53 | 47,550 | — | — |
| 2003-08-29 | $15.83 | $15.83 | 81,000 | — | — |
| 2003-08-28 | $15.87 | $15.87 | 6,300 | — | — |
| 2003-08-27 | $15.93 | $15.93 | 10,200 | — | — |
| 2003-08-26 | $15.67 | $15.67 | 355,350 | — | — |
| 2003-08-25 | $16.00 | $16.00 | 141,150 | — | — |
| 2003-08-22 | $15.97 | $15.97 | 165,300 | — | — |
| 2003-08-21 | $15.87 | $15.87 | 161,700 | — | — |
| 2003-08-20 | $15.73 | $15.73 | 44,700 | — | — |
| 2003-08-19 | $15.43 | $15.43 | 219,600 | — | — |
| 2003-08-18 | $14.87 | $14.87 | 209,550 | — | — |
| 2003-08-15 | $14.37 | $14.37 | 95,250 | — | — |
| 2003-08-14 | $14.23 | $14.23 | 136,050 | — | — |
| 2003-08-13 | $14.33 | $14.33 | 345,900 | — | — |
| 2003-08-12 | $14.40 | $14.40 | 448,950 | — | — |
| 2003-08-11 | $14.87 | $14.87 | 547,800 | — | — |
| 2003-08-08 | $15.30 | $15.30 | 34,950 | — | — |
| 2003-08-07 | $14.97 | $14.97 | 183,750 | — | — |
| 2003-08-06 | $14.70 | $14.70 | 281,250 | — | — |
| 2003-08-05 | $15.27 | $15.27 | 140,850 | — | — |
| 2003-08-04 | $15.33 | $15.33 | 224,400 | — | — |
| 2003-08-01 | $15.59 | $15.59 | 170,100 | — | — |
| 2003-07-31 | $15.80 | $15.80 | 95,100 | — | — |
| 2003-07-30 | $16.67 | $16.67 | 72,000 | — | — |
| 2003-07-29 | $16.00 | $16.00 | 30,000 | — | — |
| 2003-07-28 | $16.09 | $16.09 | 140,700 | — | — |
| 2003-07-25 | $16.03 | $16.03 | 68,400 | — | — |
| 2003-07-24 | $16.07 | $16.07 | 159,150 | — | — |
| 2003-07-23 | $16.47 | $16.47 | 204,150 | — | — |
| 2003-07-22 | $16.17 | $16.17 | 168,900 | — | — |
| 2003-07-21 | $15.93 | $15.93 | 88,800 | — | — |
| 2003-07-18 | $15.70 | $15.70 | 179,550 | — | — |
| 2003-07-17 | $15.47 | $15.47 | 204,450 | — | — |
| 2003-07-16 | $15.31 | $15.31 | 281,250 | — | — |
| 2003-07-15 | $15.33 | $15.33 | 199,950 | — | — |
| 2003-07-14 | $15.05 | $15.05 | 428,400 | — | — |
| 2003-07-11 | $14.67 | $14.67 | 170,100 | — | — |
| 2003-07-10 | $15.00 | $15.00 | 488,400 | — | — |
| 2003-07-09 | $15.00 | $15.00 | 454,200 | — | — |
| 2003-07-08 | $14.63 | $14.63 | 955,350 | — | — |
| 2003-07-07 | $14.33 | $14.33 | 1,237,950 | — | — |
| 2003-07-03 | $13.73 | $13.73 | 434,400 | — | — |
| 2003-07-02 | $13.33 | $13.33 | 8,133,000 | — | — |