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
- 1973-05-03 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 | $15.35 | $20.32 | 438,957 | — | — |
| 2003-12-30 | $15.47 | $20.48 | 269,509 | — | — |
| 2003-12-29 | $15.64 | $20.71 | 343,363 | — | — |
| 2003-12-26 | $15.39 | $20.37 | 121,800 | — | — |
| 2003-12-24 | $15.28 | $20.23 | 108,697 | — | — |
| 2003-12-23 | $15.25 | $20.19 | 558,971 | — | — |
| 2003-12-22 | $15.26 | $20.21 | 1,232,892 | — | — |
| 2003-12-19 | $15.40 | $20.39 | 396,967 | — | — |
| 2003-12-18 | $15.27 | $20.22 | 726,930 | — | — |
| 2003-12-17 | $15.18 | $20.11 | 555,993 | — | — |
| 2003-12-16 | $15.28 | $20.23 | 583,986 | — | — |
| 2003-12-15 | $15.33 | $20.30 | 484,521 | — | — |
| 2003-12-12 | $15.36 | $20.34 | 335,918 | — | — |
| 2003-12-11 | $15.41 | $20.41 | 708,168 | — | — |
| 2003-12-10 | $15.36 | $20.33 | 572,669 | — | — |
| 2003-12-09 | $15.40 | $20.39 | 1,170,652 | — | — |
| 2003-12-08 | $15.47 | $20.48 | 882,084 | — | — |
| 2003-12-05 | $15.29 | $20.24 | 542,889 | — | — |
| 2003-12-04 | $15.25 | $20.19 | 1,306,746 | — | — |
| 2003-12-03 | $15.11 | $20.01 | 1,065,231 | — | — |
| 2003-12-02 | $15.03 | $19.90 | 700,426 | — | — |
| 2003-12-01 | $14.94 | $19.79 | 1,095,011 | — | — |
| 2003-11-28 | $14.64 | $19.39 | 178,084 | — | — |
| 2003-11-26 | $14.54 | $19.25 | 557,482 | — | — |
| 2003-11-25 | $14.67 | $19.43 | 916,926 | — | — |
| 2003-11-24 | $14.25 | $18.87 | 494,944 | — | — |
| 2003-11-21 | $14.18 | $18.78 | 553,610 | — | — |
| 2003-11-20 | $14.10 | $18.67 | 881,190 | — | — |
| 2003-11-19 | $14.10 | $18.67 | 731,992 | — | — |
| 2003-11-18 | $13.87 | $18.36 | 1,301,088 | — | — |
| 2003-11-17 | $13.97 | $18.50 | 827,288 | — | — |
| 2003-11-14 | $14.26 | $18.89 | 660,520 | — | — |
| 2003-11-13 | $14.40 | $19.06 | 686,727 | — | — |
| 2003-11-12 | $14.40 | $19.07 | 678,686 | — | — |
| 2003-11-11 | $14.11 | $18.69 | 824,013 | — | — |
| 2003-11-10 | $14.25 | $18.87 | 1,027,708 | — | — |
| 2003-11-07 | $14.31 | $18.95 | 1,052,127 | — | — |
| 2003-11-06 | $14.27 | $18.90 | 1,537,244 | — | — |
| 2003-11-05 | $14.12 | $18.70 | 979,762 | — | — |
| 2003-11-04 | $13.92 | $18.42 | 551,823 | — | — |
| 2003-11-03 | $13.90 | $18.41 | 678,091 | — | — |
| 2003-10-31 | $13.77 | $18.23 | 641,461 | — | — |
| 2003-10-30 | $13.60 | $18.01 | 612,277 | — | — |
| 2003-10-29 | $13.41 | $17.75 | 1,385,663 | — | — |
| 2003-10-28 | $13.22 | $17.50 | 1,138,489 | — | — |
| 2003-10-27 | $13.13 | $17.38 | 1,323,125 | — | — |
| 2003-10-24 | $12.75 | $16.88 | 880,892 | — | — |
| 2003-10-23 | $12.75 | $16.89 | 847,539 | — | — |
| 2003-10-22 | $12.80 | $16.95 | 1,002,097 | — | — |
| 2003-10-21 | $12.90 | $16.99 | 1,646,536 | — | — |
| 2003-10-20 | $12.76 | $16.80 | 1,516,100 | — | — |
| 2003-10-17 | $12.54 | $16.52 | 1,966,076 | — | — |
| 2003-10-16 | $12.37 | $16.29 | 5,118,289 | — | — |
| 2003-10-15 | $13.45 | $17.71 | 746,287 | — | — |
| 2003-10-14 | $13.52 | $17.80 | 559,566 | — | — |
| 2003-10-13 | $13.57 | $17.86 | 418,409 | — | — |
| 2003-10-10 | $13.55 | $17.85 | 334,132 | — | — |
| 2003-10-09 | $13.61 | $17.93 | 1,296,621 | — | — |
| 2003-10-08 | $13.58 | $17.88 | 500,602 | — | — |
| 2003-10-07 | $13.76 | $18.13 | 398,159 | — | — |
| 2003-10-06 | $13.74 | $18.10 | 358,551 | — | — |
| 2003-10-03 | $13.75 | $18.11 | 801,082 | — | — |
| 2003-10-02 | $13.70 | $18.04 | 371,654 | — | — |
| 2003-10-01 | $13.42 | $17.67 | 625,976 | — | — |
| 2003-09-30 | $13.39 | $17.63 | 652,182 | — | — |
| 2003-09-29 | $13.44 | $17.69 | 564,033 | — | — |
| 2003-09-26 | $13.24 | $17.44 | 577,136 | — | — |
| 2003-09-25 | $13.44 | $17.70 | 655,458 | — | — |
| 2003-09-24 | $13.78 | $18.15 | 1,424,973 | — | — |
| 2003-09-23 | $13.69 | $18.02 | 547,654 | — | — |
| 2003-09-22 | $13.61 | $17.92 | 695,065 | — | — |
| 2003-09-19 | $13.89 | $18.29 | 496,433 | — | — |
| 2003-09-18 | $14.03 | $18.47 | 776,365 | — | — |
| 2003-09-17 | $13.68 | $18.02 | 415,431 | — | — |
| 2003-09-16 | $13.81 | $18.18 | 1,062,848 | — | — |
| 2003-09-15 | $13.47 | $17.73 | 647,119 | — | — |
| 2003-09-12 | $13.72 | $18.07 | 718,591 | — | — |
| 2003-09-11 | $13.57 | $17.87 | 853,197 | — | — |
| 2003-09-10 | $13.59 | $17.89 | 591,133 | — | — |
| 2003-09-09 | $13.79 | $18.16 | 728,717 | — | — |
| 2003-09-08 | $14.18 | $18.67 | 905,610 | — | — |
| 2003-09-05 | $13.79 | $18.16 | 2,984,849 | — | — |
| 2003-09-04 | $14.48 | $19.06 | 455,932 | — | — |
| 2003-09-03 | $14.62 | $19.25 | 1,009,840 | — | — |
| 2003-09-02 | $14.29 | $18.82 | 910,970 | — | — |
| 2003-08-29 | $14.37 | $18.93 | 813,887 | — | — |
| 2003-08-28 | $14.12 | $18.60 | 752,541 | — | — |
| 2003-08-27 | $14.08 | $18.55 | 471,715 | — | — |
| 2003-08-26 | $14.13 | $18.60 | 824,906 | — | — |
| 2003-08-25 | $14.20 | $18.70 | 449,380 | — | — |
| 2003-08-22 | $14.25 | $18.77 | 1,069,995 | — | — |
| 2003-08-21 | $14.42 | $18.98 | 765,644 | — | — |
| 2003-08-20 | $14.12 | $18.59 | 284,995 | — | — |
| 2003-08-19 | $14.13 | $18.60 | 1,141,765 | — | — |
| 2003-08-18 | $14.19 | $18.69 | 710,551 | — | — |
| 2003-08-15 | $14.04 | $18.48 | 281,719 | — | — |
| 2003-08-14 | $13.92 | $18.33 | 725,143 | — | — |
| 2003-08-13 | $13.74 | $18.09 | 784,405 | — | — |
| 2003-08-12 | $13.52 | $17.80 | 401,434 | — | — |
| 2003-08-11 | $13.35 | $17.58 | 451,763 | — | — |
| 2003-08-08 | $13.29 | $17.51 | 296,013 | — | — |
| 2003-08-07 | $13.18 | $17.36 | 519,959 | — | — |
| 2003-08-06 | $13.19 | $17.37 | 465,164 | — | — |
| 2003-08-05 | $13.09 | $17.23 | 1,303,173 | — | — |
| 2003-08-04 | $13.53 | $17.81 | 899,952 | — | — |
| 2003-08-01 | $13.42 | $17.67 | 1,272,499 | — | — |
| 2003-07-31 | $13.55 | $17.84 | 771,302 | — | — |
| 2003-07-30 | $13.59 | $17.90 | 659,031 | — | — |
| 2003-07-29 | $13.49 | $17.76 | 1,039,024 | — | — |
| 2003-07-28 | $13.59 | $17.90 | 736,459 | — | — |
| 2003-07-25 | $13.69 | $18.02 | 692,683 | — | — |
| 2003-07-24 | $13.52 | $17.80 | 1,412,465 | — | — |
| 2003-07-23 | $13.76 | $18.12 | 1,829,385 | — | — |
| 2003-07-22 | $13.42 | $17.57 | 1,026,517 | — | — |
| 2003-07-21 | $13.22 | $17.31 | 1,054,510 | — | — |
| 2003-07-18 | $13.62 | $17.84 | 724,547 | — | — |
| 2003-07-17 | $13.50 | $17.68 | 873,447 | — | — |
| 2003-07-16 | $13.55 | $17.75 | 1,031,281 | — | — |
| 2003-07-15 | $13.44 | $17.61 | 1,560,472 | — | — |
| 2003-07-14 | $13.32 | $17.45 | 1,052,127 | — | — |
| 2003-07-11 | $13.24 | $17.34 | 768,622 | — | — |
| 2003-07-10 | $13.34 | $17.48 | 829,969 | — | — |
| 2003-07-09 | $13.28 | $17.40 | 1,030,984 | — | — |
| 2003-07-08 | $13.06 | $17.10 | 865,407 | — | — |
| 2003-07-07 | $13.10 | $17.15 | 902,632 | — | — |
| 2003-07-03 | $13.09 | $17.14 | 227,817 | — | — |
| 2003-07-02 | $13.14 | $17.21 | 577,732 | — | — |
| 2003-07-01 | $12.96 | $16.97 | 1,078,036 | — | — |
| 2003-06-30 | $13.12 | $17.18 | 886,253 | — | — |
| 2003-06-27 | $13.22 | $17.32 | 1,168,269 | — | — |
| 2003-06-26 | $13.19 | $17.28 | 628,358 | — | — |
| 2003-06-25 | $13.06 | $17.11 | 961,894 | — | — |
| 2003-06-24 | $13.29 | $17.41 | 664,094 | — | — |
| 2003-06-23 | $13.38 | $17.52 | 477,671 | — | — |
| 2003-06-20 | $13.53 | $17.73 | 1,049,149 | — | — |
| 2003-06-19 | $14.07 | $18.43 | 1,151,890 | — | — |
| 2003-06-18 | $13.87 | $18.17 | 406,795 | — | — |
| 2003-06-17 | $13.85 | $18.15 | 462,483 | — | — |
| 2003-06-16 | $13.78 | $18.05 | 445,807 | — | — |
| 2003-06-13 | $13.54 | $17.74 | 384,460 | — | — |
| 2003-06-12 | $13.83 | $18.12 | 645,035 | — | — |
| 2003-06-11 | $13.90 | $18.20 | 1,887,159 | — | — |
| 2003-06-10 | $12.82 | $16.80 | 776,067 | — | — |
| 2003-06-09 | $12.89 | $16.89 | 610,490 | — | — |
| 2003-06-06 | $13.26 | $17.37 | 811,505 | — | — |
| 2003-06-05 | $13.08 | $17.14 | 919,309 | — | — |
| 2003-06-04 | $13.36 | $17.51 | 457,719 | — | — |
| 2003-06-03 | $13.07 | $17.12 | 352,893 | — | — |
| 2003-06-02 | $13.16 | $17.23 | 503,282 | — | — |
| 2003-05-30 | $13.05 | $17.09 | 486,307 | — | — |
| 2003-05-29 | $12.84 | $16.82 | 586,964 | — | — |
| 2003-05-28 | $12.93 | $16.94 | 545,272 | — | — |
| 2003-05-27 | $12.79 | $16.76 | 502,686 | — | — |
| 2003-05-23 | $12.51 | $16.38 | 625,678 | — | — |
| 2003-05-22 | $12.36 | $16.19 | 1,075,654 | — | — |
| 2003-05-21 | $12.51 | $16.38 | 779,938 | — | — |
| 2003-05-20 | $12.56 | $16.45 | 861,535 | — | — |
| 2003-05-19 | $12.69 | $16.63 | 446,998 | — | — |
| 2003-05-16 | $12.96 | $16.98 | 320,135 | — | — |
| 2003-05-15 | $13.02 | $17.05 | 628,358 | — | — |
| 2003-05-14 | $13.01 | $17.04 | 682,558 | — | — |
| 2003-05-13 | $13.12 | $17.19 | 825,502 | — | — |
| 2003-05-12 | $13.33 | $17.46 | 717,996 | — | — |
| 2003-05-09 | $12.98 | $17.00 | 744,798 | — | — |
| 2003-05-08 | $12.93 | $16.93 | 685,536 | — | — |
| 2003-05-07 | $13.08 | $17.13 | 563,140 | — | — |
| 2003-05-06 | $13.11 | $17.18 | 943,133 | — | — |
| 2003-05-05 | $12.92 | $16.93 | 1,185,840 | — | — |
| 2003-05-02 | $13.03 | $17.06 | 626,869 | — | — |
| 2003-05-01 | $13.03 | $17.06 | 783,810 | — | — |
| 2003-04-30 | $12.94 | $16.95 | 629,847 | — | — |
| 2003-04-29 | $12.84 | $16.82 | 373,143 | — | — |
| 2003-04-28 | $12.90 | $16.90 | 412,751 | — | — |
| 2003-04-25 | $12.46 | $16.32 | 333,238 | — | — |
| 2003-04-24 | $12.75 | $16.70 | 357,360 | — | — |
| 2003-04-23 | $12.65 | $16.57 | 410,964 | — | — |
| 2003-04-22 | $12.64 | $16.47 | 871,363 | — | — |
| 2003-04-21 | $12.54 | $16.33 | 647,119 | — | — |
| 2003-04-17 | $12.70 | $16.54 | 828,182 | — | — |
| 2003-04-16 | $12.34 | $16.07 | 535,147 | — | — |
| 2003-04-15 | $12.39 | $16.14 | 706,382 | — | — |
| 2003-04-14 | $12.25 | $15.95 | 340,385 | — | — |
| 2003-04-11 | $12.09 | $15.74 | 441,340 | — | — |
| 2003-04-10 | $12.05 | $15.70 | 604,534 | — | — |
| 2003-04-09 | $12.13 | $15.79 | 562,246 | — | — |
| 2003-04-08 | $12.31 | $16.04 | 621,211 | — | — |
| 2003-04-07 | $12.32 | $16.05 | 1,065,826 | — | — |
| 2003-04-04 | $12.35 | $16.09 | 590,537 | — | — |
| 2003-04-03 | $12.43 | $16.19 | 503,878 | — | — |
| 2003-04-02 | $12.34 | $16.07 | 651,289 | — | — |
| 2003-04-01 | $12.01 | $15.65 | 794,233 | — | — |
| 2003-03-31 | $11.87 | $15.46 | 930,923 | — | — |
| 2003-03-28 | $12.25 | $15.95 | 815,376 | — | — |
| 2003-03-27 | $12.29 | $16.01 | 712,338 | — | — |
| 2003-03-26 | $12.21 | $15.91 | 558,673 | — | — |
| 2003-03-25 | $12.22 | $15.92 | 505,664 | — | — |
| 2003-03-24 | $12.12 | $15.79 | 908,588 | — | — |
| 2003-03-21 | $12.61 | $16.42 | 1,171,843 | — | — |
| 2003-03-20 | $12.21 | $15.90 | 564,927 | — | — |
| 2003-03-19 | $12.20 | $15.90 | 418,111 | — | — |
| 2003-03-18 | $12.38 | $16.12 | 551,526 | — | — |
| 2003-03-17 | $12.23 | $15.93 | 483,925 | — | — |
| 2003-03-14 | $11.80 | $15.37 | 844,263 | — | — |
| 2003-03-13 | $11.60 | $15.11 | 646,226 | — | — |
| 2003-03-12 | $11.32 | $14.75 | 650,395 | — | — |
| 2003-03-11 | $11.35 | $14.78 | 594,707 | — | — |
| 2003-03-10 | $11.74 | $15.29 | 302,565 | — | — |
| 2003-03-07 | $11.93 | $15.55 | 316,561 | — | — |
| 2003-03-06 | $11.85 | $15.44 | 418,409 | — | — |
| 2003-03-05 | $11.99 | $15.62 | 741,224 | — | — |
| 2003-03-04 | $11.90 | $15.50 | 475,289 | — | — |
| 2003-03-03 | $12.19 | $15.88 | 1,044,385 | — | — |
| 2003-02-28 | $12.21 | $15.90 | 1,194,178 | — | — |
| 2003-02-27 | $11.91 | $15.52 | 450,571 | — | — |
| 2003-02-26 | $11.68 | $15.21 | 558,077 | — | — |
| 2003-02-25 | $11.90 | $15.51 | 879,106 | — | — |
| 2003-02-24 | $11.54 | $15.03 | 481,543 | — | — |
| 2003-02-21 | $11.89 | $15.48 | 347,235 | — | — |
| 2003-02-20 | $11.80 | $15.37 | 498,517 | — | — |
| 2003-02-19 | $11.74 | $15.30 | 709,955 | — | — |
| 2003-02-18 | $11.98 | $15.61 | 762,070 | — | — |
| 2003-02-14 | $11.34 | $14.78 | 1,867,504 | — | — |
| 2003-02-13 | $11.41 | $14.87 | 1,086,970 | — | — |
| 2003-02-12 | $11.69 | $15.23 | 522,341 | — | — |
| 2003-02-11 | $11.93 | $15.54 | 982,442 | — | — |
| 2003-02-10 | $12.12 | $15.79 | 939,857 | — | — |
| 2003-02-07 | $11.99 | $15.62 | 849,921 | — | — |
| 2003-02-06 | $11.98 | $15.61 | 826,097 | — | — |
| 2003-02-05 | $12.22 | $15.92 | 555,695 | — | — |
| 2003-02-04 | $12.24 | $15.94 | 1,013,116 | — | — |
| 2003-02-03 | $12.37 | $16.12 | 1,055,403 | — | — |
| 2003-01-31 | $12.33 | $16.07 | 2,263,578 | — | — |
| 2003-01-30 | $11.99 | $15.62 | 2,362,745 | — | — |
| 2003-01-29 | $11.40 | $14.85 | 667,072 | — | — |
| 2003-01-28 | $11.09 | $14.44 | 913,650 | — | — |
| 2003-01-27 | $11.01 | $14.35 | 888,635 | — | — |
| 2003-01-24 | $11.27 | $14.68 | 433,001 | — | — |
| 2003-01-23 | $11.47 | $14.94 | 584,581 | — | — |
| 2003-01-22 | $11.25 | $14.66 | 1,098,286 | — | — |
| 2003-01-21 | $11.39 | $14.75 | 623,295 | — | — |
| 2003-01-17 | $11.46 | $14.85 | 573,265 | — | — |
| 2003-01-16 | $11.73 | $15.20 | 553,312 | — | — |
| 2003-01-15 | $11.93 | $15.46 | 469,928 | — | — |
| 2003-01-14 | $12.13 | $15.72 | 472,311 | — | — |
| 2003-01-13 | $11.94 | $15.46 | 455,336 | — | — |
| 2003-01-10 | $12.08 | $15.65 | 978,571 | — | — |
| 2003-01-09 | $12.01 | $15.56 | 501,495 | — | — |
| 2003-01-08 | $11.72 | $15.18 | 963,979 | — | — |
| 2003-01-07 | $11.98 | $15.52 | 1,039,322 | — | — |
| 2003-01-06 | $11.71 | $15.16 | 580,114 | — | — |
| 2003-01-03 | $11.57 | $14.98 | 1,829,683 | — | — |
| 2003-01-02 | $11.73 | $15.20 | 585,177 | — | — |