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
- 1980-03-17 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 | $20.49 | $30.26 | 301,500 | — | — |
| 2003-12-30 | $21.19 | $31.30 | 261,225 | — | — |
| 2003-12-29 | $21.02 | $31.05 | 447,750 | — | — |
| 2003-12-26 | $20.38 | $30.09 | 87,975 | — | — |
| 2003-12-24 | $20.18 | $29.81 | 63,675 | — | — |
| 2003-12-23 | $20.29 | $29.97 | 284,175 | — | — |
| 2003-12-22 | $20.31 | $30.00 | 270,000 | — | — |
| 2003-12-19 | $20.32 | $30.00 | 238,050 | — | — |
| 2003-12-18 | $20.27 | $29.93 | 171,900 | — | — |
| 2003-12-17 | $19.94 | $29.44 | 351,000 | — | — |
| 2003-12-16 | $19.33 | $28.44 | 342,000 | — | — |
| 2003-12-15 | $18.82 | $27.69 | 247,500 | — | — |
| 2003-12-12 | $18.56 | $27.30 | 187,425 | — | — |
| 2003-12-11 | $18.40 | $27.06 | 203,400 | — | — |
| 2003-12-10 | $17.78 | $26.15 | 127,125 | — | — |
| 2003-12-09 | $18.04 | $26.54 | 223,200 | — | — |
| 2003-12-08 | $18.46 | $27.16 | 246,150 | — | — |
| 2003-12-05 | $17.78 | $26.15 | 109,125 | — | — |
| 2003-12-04 | $17.84 | $26.25 | 220,725 | — | — |
| 2003-12-03 | $17.60 | $25.89 | 181,575 | — | — |
| 2003-12-02 | $17.78 | $26.16 | 139,950 | — | — |
| 2003-12-01 | $18.02 | $26.51 | 204,750 | — | — |
| 2003-11-28 | $17.57 | $25.84 | 68,625 | — | — |
| 2003-11-26 | $17.60 | $25.89 | 186,525 | — | — |
| 2003-11-25 | $17.51 | $25.76 | 408,375 | — | — |
| 2003-11-24 | $17.40 | $25.60 | 209,700 | — | — |
| 2003-11-21 | $17.39 | $25.58 | 173,250 | — | — |
| 2003-11-20 | $17.32 | $25.48 | 140,400 | — | — |
| 2003-11-19 | $17.57 | $25.84 | 118,125 | — | — |
| 2003-11-18 | $17.56 | $25.82 | 111,825 | — | — |
| 2003-11-17 | $17.82 | $26.22 | 173,700 | — | — |
| 2003-11-14 | $18.24 | $26.84 | 223,875 | — | — |
| 2003-11-13 | $18.16 | $26.72 | 71,550 | — | — |
| 2003-11-12 | $17.98 | $26.45 | 192,150 | — | — |
| 2003-11-11 | $17.45 | $25.67 | 206,550 | — | — |
| 2003-11-10 | $17.84 | $26.25 | 189,225 | — | — |
| 2003-11-07 | $18.01 | $26.50 | 176,175 | — | — |
| 2003-11-06 | $18.16 | $26.72 | 85,500 | — | — |
| 2003-11-05 | $18.22 | $26.81 | 111,825 | — | — |
| 2003-11-04 | $18.29 | $26.90 | 308,700 | — | — |
| 2003-11-03 | $17.84 | $26.24 | 241,875 | — | — |
| 2003-10-31 | $17.80 | $26.18 | 337,050 | — | — |
| 2003-10-30 | $17.92 | $26.36 | 172,800 | — | — |
| 2003-10-29 | $17.84 | $26.25 | 372,600 | — | — |
| 2003-10-28 | $17.60 | $25.90 | 213,300 | — | — |
| 2003-10-27 | $16.65 | $24.49 | 197,325 | — | — |
| 2003-10-24 | $16.48 | $24.24 | 124,650 | — | — |
| 2003-10-23 | $16.62 | $24.45 | 334,575 | — | — |
| 2003-10-22 | $16.76 | $24.66 | 122,850 | — | — |
| 2003-10-21 | $16.91 | $24.87 | 99,000 | — | — |
| 2003-10-20 | $16.80 | $24.71 | 238,275 | — | — |
| 2003-10-17 | $16.81 | $24.73 | 350,550 | — | — |
| 2003-10-16 | $16.78 | $24.69 | 260,100 | — | — |
| 2003-10-15 | $16.56 | $24.35 | 250,875 | — | — |
| 2003-10-14 | $16.44 | $24.18 | 120,375 | — | — |
| 2003-10-13 | $16.31 | $23.99 | 61,875 | — | — |
| 2003-10-10 | $15.91 | $23.40 | 71,775 | — | — |
| 2003-10-09 | $15.87 | $23.34 | 390,825 | — | — |
| 2003-10-08 | $15.17 | $22.32 | 148,050 | — | — |
| 2003-10-07 | $15.28 | $22.47 | 318,375 | — | — |
| 2003-10-06 | $15.53 | $22.85 | 139,950 | — | — |
| 2003-10-03 | $15.78 | $23.21 | 180,900 | — | — |
| 2003-10-02 | $15.56 | $22.88 | 102,150 | — | — |
| 2003-10-01 | $15.48 | $22.77 | 279,450 | — | — |
| 2003-09-30 | $14.93 | $21.97 | 318,825 | — | — |
| 2003-09-29 | $15.00 | $22.06 | 239,400 | — | — |
| 2003-09-26 | $14.82 | $21.80 | 138,375 | — | — |
| 2003-09-25 | $14.96 | $22.01 | 326,250 | — | — |
| 2003-09-24 | $15.16 | $22.29 | 186,750 | — | — |
| 2003-09-23 | $14.94 | $21.98 | 140,400 | — | — |
| 2003-09-22 | $14.69 | $21.61 | 134,775 | — | — |
| 2003-09-19 | $14.75 | $21.69 | 103,500 | — | — |
| 2003-09-18 | $14.64 | $21.54 | 81,000 | — | — |
| 2003-09-17 | $14.70 | $21.62 | 124,425 | — | — |
| 2003-09-16 | $14.80 | $21.77 | 261,675 | — | — |
| 2003-09-15 | $14.53 | $21.38 | 124,425 | — | — |
| 2003-09-12 | $14.45 | $21.26 | 154,575 | — | — |
| 2003-09-11 | $14.88 | $21.90 | 303,525 | — | — |
| 2003-09-10 | $14.35 | $21.00 | 277,875 | — | — |
| 2003-09-09 | $14.59 | $21.35 | 198,225 | — | — |
| 2003-09-08 | $14.84 | $21.72 | 125,100 | — | — |
| 2003-09-05 | $14.96 | $21.90 | 204,750 | — | — |
| 2003-09-04 | $15.24 | $22.31 | 98,775 | — | — |
| 2003-09-03 | $15.30 | $22.39 | 204,075 | — | — |
| 2003-09-02 | $15.40 | $22.53 | 102,150 | — | — |
| 2003-08-29 | $15.53 | $22.73 | 105,300 | — | — |
| 2003-08-28 | $15.69 | $22.96 | 209,925 | — | — |
| 2003-08-27 | $15.12 | $22.12 | 193,725 | — | — |
| 2003-08-26 | $14.82 | $21.69 | 111,150 | — | — |
| 2003-08-25 | $14.86 | $21.74 | 68,625 | — | — |
| 2003-08-22 | $14.86 | $21.74 | 92,025 | — | — |
| 2003-08-21 | $15.00 | $21.94 | 174,600 | — | — |
| 2003-08-20 | $14.91 | $21.82 | 179,100 | — | — |
| 2003-08-19 | $14.85 | $21.73 | 112,500 | — | — |
| 2003-08-18 | $14.49 | $21.20 | 159,525 | — | — |
| 2003-08-15 | $14.63 | $21.41 | 56,475 | — | — |
| 2003-08-14 | $14.63 | $21.40 | 69,525 | — | — |
| 2003-08-13 | $14.16 | $20.71 | 80,775 | — | — |
| 2003-08-12 | $14.46 | $21.16 | 237,825 | — | — |
| 2003-08-11 | $14.06 | $20.58 | 159,300 | — | — |
| 2003-08-08 | $13.79 | $20.18 | 229,725 | — | — |
| 2003-08-07 | $13.36 | $19.56 | 134,325 | — | — |
| 2003-08-06 | $13.52 | $19.79 | 126,000 | — | — |
| 2003-08-05 | $13.48 | $19.73 | 118,800 | — | — |
| 2003-08-04 | $13.73 | $20.10 | 123,750 | — | — |
| 2003-08-01 | $13.68 | $20.02 | 172,350 | — | — |
| 2003-07-31 | $14.09 | $20.62 | 141,075 | — | — |
| 2003-07-30 | $13.73 | $20.09 | 204,525 | — | — |
| 2003-07-29 | $13.69 | $20.03 | 168,300 | — | — |
| 2003-07-28 | $13.71 | $20.06 | 105,075 | — | — |
| 2003-07-25 | $13.79 | $20.18 | 294,750 | — | — |
| 2003-07-24 | $13.49 | $19.74 | 105,300 | — | — |
| 2003-07-23 | $13.42 | $19.64 | 173,025 | — | — |
| 2003-07-22 | $13.62 | $19.93 | 90,000 | — | — |
| 2003-07-21 | $13.47 | $19.71 | 239,175 | — | — |
| 2003-07-18 | $13.55 | $19.83 | 114,525 | — | — |
| 2003-07-17 | $13.33 | $19.51 | 217,125 | — | — |
| 2003-07-16 | $13.28 | $19.43 | 127,125 | — | — |
| 2003-07-15 | $13.33 | $19.51 | 205,200 | — | — |
| 2003-07-14 | $13.39 | $19.59 | 167,625 | — | — |
| 2003-07-11 | $13.84 | $20.26 | 99,225 | — | — |
| 2003-07-10 | $13.84 | $20.25 | 126,900 | — | — |
| 2003-07-09 | $13.87 | $20.29 | 171,225 | — | — |
| 2003-07-08 | $14.16 | $20.71 | 205,425 | — | — |
| 2003-07-07 | $14.08 | $20.60 | 157,725 | — | — |
| 2003-07-03 | $13.75 | $20.12 | 101,025 | — | — |
| 2003-07-02 | $14.13 | $20.68 | 266,850 | — | — |
| 2003-07-01 | $13.63 | $19.94 | 253,800 | — | — |
| 2003-06-30 | $13.21 | $19.33 | 398,475 | — | — |
| 2003-06-27 | $13.31 | $19.48 | 150,075 | — | — |
| 2003-06-26 | $13.38 | $19.58 | 194,850 | — | — |
| 2003-06-25 | $13.43 | $19.65 | 217,350 | — | — |
| 2003-06-24 | $13.33 | $19.51 | 214,200 | — | — |
| 2003-06-23 | $13.07 | $19.12 | 487,575 | — | — |
| 2003-06-20 | $13.74 | $20.10 | 192,375 | — | — |
| 2003-06-19 | $13.84 | $20.25 | 110,700 | — | — |
| 2003-06-18 | $14.17 | $20.74 | 424,125 | — | — |
| 2003-06-17 | $14.21 | $20.80 | 209,025 | — | — |
| 2003-06-16 | $13.76 | $20.13 | 360,450 | — | — |
| 2003-06-13 | $13.44 | $19.67 | 200,475 | — | — |
| 2003-06-12 | $13.96 | $20.42 | 97,650 | — | — |
| 2003-06-11 | $14.22 | $20.70 | 177,750 | — | — |
| 2003-06-10 | $14.16 | $20.60 | 147,150 | — | — |
| 2003-06-09 | $14.19 | $20.65 | 319,725 | — | — |
| 2003-06-06 | $14.56 | $21.19 | 115,200 | — | — |
| 2003-06-05 | $14.67 | $21.35 | 110,250 | — | — |
| 2003-06-04 | $14.59 | $21.23 | 335,250 | — | — |
| 2003-06-03 | $14.63 | $21.30 | 150,075 | — | — |
| 2003-06-02 | $14.45 | $21.03 | 162,225 | — | — |
| 2003-05-30 | $14.18 | $20.64 | 183,375 | — | — |
| 2003-05-29 | $14.10 | $20.52 | 321,300 | — | — |
| 2003-05-28 | $14.02 | $20.40 | 181,800 | — | — |
| 2003-05-27 | $14.00 | $20.37 | 144,900 | — | — |
| 2003-05-23 | $13.73 | $19.99 | 73,350 | — | — |
| 2003-05-22 | $13.62 | $19.83 | 179,775 | — | — |
| 2003-05-21 | $13.47 | $19.60 | 73,575 | — | — |
| 2003-05-20 | $13.78 | $20.05 | 123,750 | — | — |
| 2003-05-19 | $13.83 | $20.13 | 213,975 | — | — |
| 2003-05-16 | $13.80 | $20.09 | 211,050 | — | — |
| 2003-05-15 | $14.04 | $20.44 | 105,525 | — | — |
| 2003-05-14 | $13.93 | $20.28 | 96,525 | — | — |
| 2003-05-13 | $13.85 | $20.16 | 223,875 | — | — |
| 2003-05-12 | $14.15 | $20.59 | 107,550 | — | — |
| 2003-05-09 | $14.20 | $20.67 | 145,800 | — | — |
| 2003-05-08 | $13.79 | $20.07 | 140,625 | — | — |
| 2003-05-07 | $13.93 | $20.28 | 303,525 | — | — |
| 2003-05-06 | $13.82 | $20.12 | 233,550 | — | — |
| 2003-05-05 | $13.44 | $19.57 | 211,500 | — | — |
| 2003-05-02 | $13.35 | $19.43 | 352,800 | — | — |
| 2003-05-01 | $12.82 | $18.66 | 214,650 | — | — |
| 2003-04-30 | $12.78 | $18.60 | 282,825 | — | — |
| 2003-04-29 | $12.69 | $18.47 | 307,800 | — | — |
| 2003-04-28 | $12.91 | $18.79 | 166,275 | — | — |
| 2003-04-25 | $12.81 | $18.64 | 116,325 | — | — |
| 2003-04-24 | $12.85 | $18.71 | 128,475 | — | — |
| 2003-04-23 | $12.98 | $18.90 | 360,225 | — | — |
| 2003-04-22 | $12.82 | $18.66 | 836,550 | — | — |
| 2003-04-21 | $13.09 | $19.05 | 1,046,025 | — | — |
| 2003-04-17 | $14.63 | $21.29 | 63,900 | — | — |
| 2003-04-16 | $14.38 | $20.93 | 103,275 | — | — |
| 2003-04-15 | $14.68 | $21.37 | 95,175 | — | — |
| 2003-04-14 | $14.40 | $20.96 | 144,450 | — | — |
| 2003-04-11 | $14.04 | $20.44 | 93,150 | — | — |
| 2003-04-10 | $14.22 | $20.70 | 129,600 | — | — |
| 2003-04-09 | $14.22 | $20.70 | 146,475 | — | — |
| 2003-04-08 | $14.76 | $21.48 | 137,700 | — | — |
| 2003-04-07 | $14.82 | $21.57 | 145,350 | — | — |
| 2003-04-04 | $14.24 | $20.73 | 110,025 | — | — |
| 2003-04-03 | $14.51 | $21.12 | 110,025 | — | — |
| 2003-04-02 | $14.24 | $20.73 | 94,275 | — | — |
| 2003-04-01 | $13.87 | $20.18 | 165,375 | — | — |
| 2003-03-31 | $14.09 | $20.51 | 211,500 | — | — |
| 2003-03-28 | $13.80 | $20.09 | 84,375 | — | — |
| 2003-03-27 | $13.72 | $19.97 | 97,875 | — | — |
| 2003-03-26 | $13.76 | $20.02 | 85,725 | — | — |
| 2003-03-25 | $13.82 | $20.12 | 86,850 | — | — |
| 2003-03-24 | $13.64 | $19.86 | 114,975 | — | — |
| 2003-03-21 | $13.78 | $20.05 | 221,400 | — | — |
| 2003-03-20 | $13.89 | $20.22 | 115,425 | — | — |
| 2003-03-19 | $14.07 | $20.47 | 137,025 | — | — |
| 2003-03-18 | $14.29 | $20.80 | 136,800 | — | — |
| 2003-03-17 | $14.04 | $20.43 | 135,225 | — | — |
| 2003-03-14 | $13.62 | $19.83 | 97,200 | — | — |
| 2003-03-13 | $13.41 | $19.52 | 112,950 | — | — |
| 2003-03-12 | $13.13 | $19.12 | 99,225 | — | — |
| 2003-03-11 | $13.18 | $19.08 | 131,625 | — | — |
| 2003-03-10 | $13.36 | $19.33 | 139,725 | — | — |
| 2003-03-07 | $13.88 | $20.09 | 179,325 | — | — |
| 2003-03-06 | $13.64 | $19.75 | 125,325 | — | — |
| 2003-03-05 | $14.07 | $20.36 | 245,250 | — | — |
| 2003-03-04 | $14.09 | $20.39 | 272,250 | — | — |
| 2003-03-03 | $13.69 | $19.82 | 183,825 | — | — |
| 2003-02-28 | $14.04 | $20.32 | 279,450 | — | — |
| 2003-02-27 | $13.51 | $19.55 | 353,025 | — | — |
| 2003-02-26 | $12.91 | $18.68 | 496,125 | — | — |
| 2003-02-25 | $13.22 | $19.13 | 82,575 | — | — |
| 2003-02-24 | $13.18 | $19.07 | 70,200 | — | — |
| 2003-02-21 | $13.69 | $19.81 | 139,275 | — | — |
| 2003-02-20 | $13.22 | $19.13 | 69,075 | — | — |
| 2003-02-19 | $13.33 | $19.30 | 81,225 | — | — |
| 2003-02-18 | $13.51 | $19.55 | 139,050 | — | — |
| 2003-02-14 | $13.26 | $19.19 | 71,100 | — | — |
| 2003-02-13 | $13.16 | $19.04 | 108,675 | — | — |
| 2003-02-12 | $13.29 | $19.23 | 102,375 | — | — |
| 2003-02-11 | $13.33 | $19.29 | 117,225 | — | — |
| 2003-02-10 | $13.34 | $19.30 | 135,225 | — | — |
| 2003-02-07 | $13.36 | $19.33 | 146,475 | — | — |
| 2003-02-06 | $13.33 | $19.30 | 450,225 | — | — |
| 2003-02-05 | $13.44 | $19.46 | 218,925 | — | — |
| 2003-02-04 | $13.64 | $19.73 | 168,750 | — | — |
| 2003-02-03 | $13.40 | $19.39 | 262,575 | — | — |
| 2003-01-31 | $13.64 | $19.75 | 270,675 | — | — |
| 2003-01-30 | $13.13 | $19.00 | 185,625 | — | — |
| 2003-01-29 | $13.28 | $19.21 | 395,550 | — | — |
| 2003-01-28 | $13.24 | $19.17 | 336,150 | — | — |
| 2003-01-27 | $13.48 | $19.50 | 202,950 | — | — |
| 2003-01-24 | $13.98 | $20.23 | 437,850 | — | — |
| 2003-01-23 | $14.00 | $20.26 | 269,325 | — | — |
| 2003-01-22 | $14.02 | $20.29 | 474,750 | — | — |
| 2003-01-21 | $14.82 | $21.45 | 312,075 | — | — |
| 2003-01-17 | $15.11 | $21.87 | 123,975 | — | — |
| 2003-01-16 | $15.20 | $22.00 | 90,225 | — | — |
| 2003-01-15 | $15.04 | $21.77 | 136,125 | — | — |
| 2003-01-14 | $15.24 | $22.06 | 106,200 | — | — |
| 2003-01-13 | $15.12 | $21.88 | 144,225 | — | — |
| 2003-01-10 | $15.12 | $21.89 | 105,300 | — | — |
| 2003-01-09 | $15.13 | $21.90 | 118,800 | — | — |
| 2003-01-08 | $14.73 | $21.32 | 236,025 | — | — |
| 2003-01-07 | $14.83 | $21.46 | 272,925 | — | — |
| 2003-01-06 | $14.75 | $21.34 | 177,075 | — | — |
| 2003-01-03 | $14.63 | $21.17 | 128,025 | — | — |
| 2003-01-02 | $14.80 | $21.42 | 201,600 | — | — |