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
- 1994-03-18 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 | $22.81 | $22.81 | 89,800 | — | — |
| 2003-12-30 | $23.40 | $23.40 | 97,800 | — | — |
| 2003-12-29 | $23.63 | $23.63 | 229,200 | — | — |
| 2003-12-26 | $22.73 | $22.73 | 15,800 | — | — |
| 2003-12-24 | $22.41 | $22.41 | 111,800 | — | — |
| 2003-12-23 | $22.50 | $22.50 | 197,800 | — | — |
| 2003-12-22 | $22.25 | $22.25 | 103,600 | — | — |
| 2003-12-19 | $22.33 | $22.33 | 98,800 | — | — |
| 2003-12-18 | $22.08 | $22.08 | 132,000 | — | — |
| 2003-12-17 | $21.82 | $21.82 | 164,200 | — | — |
| 2003-12-16 | $21.95 | $21.94 | 127,800 | — | — |
| 2003-12-15 | $21.88 | $21.88 | 347,000 | — | — |
| 2003-12-12 | $22.25 | $22.25 | 223,600 | — | — |
| 2003-12-11 | $22.44 | $22.44 | 215,800 | — | — |
| 2003-12-10 | $21.92 | $21.92 | 149,400 | — | — |
| 2003-12-09 | $21.58 | $21.58 | 106,600 | — | — |
| 2003-12-08 | $21.81 | $21.81 | 131,400 | — | — |
| 2003-12-05 | $21.58 | $21.58 | 63,000 | — | — |
| 2003-12-04 | $21.98 | $21.98 | 156,000 | — | — |
| 2003-12-03 | $21.89 | $21.89 | 176,600 | — | — |
| 2003-12-02 | $22.34 | $22.34 | 209,000 | — | — |
| 2003-12-01 | $22.17 | $22.17 | 223,800 | — | — |
| 2003-11-28 | $21.82 | $21.82 | 20,800 | — | — |
| 2003-11-26 | $21.83 | $21.83 | 64,200 | — | — |
| 2003-11-25 | $21.41 | $21.41 | 88,000 | — | — |
| 2003-11-24 | $21.18 | $21.18 | 197,200 | — | — |
| 2003-11-21 | $20.48 | $20.48 | 305,000 | — | — |
| 2003-11-20 | $20.10 | $20.10 | 246,200 | — | — |
| 2003-11-19 | $20.50 | $20.50 | 225,000 | — | — |
| 2003-11-18 | $20.63 | $20.63 | 323,200 | — | — |
| 2003-11-17 | $20.88 | $20.88 | 155,200 | — | — |
| 2003-11-14 | $21.50 | $21.50 | 60,000 | — | — |
| 2003-11-13 | $21.76 | $21.76 | 57,400 | — | — |
| 2003-11-12 | $21.75 | $21.75 | 105,200 | — | — |
| 2003-11-11 | $21.30 | $21.30 | 146,600 | — | — |
| 2003-11-10 | $21.33 | $21.33 | 160,200 | — | — |
| 2003-11-07 | $21.69 | $21.69 | 92,400 | — | — |
| 2003-11-06 | $21.80 | $21.80 | 116,400 | — | — |
| 2003-11-05 | $21.93 | $21.93 | 151,000 | — | — |
| 2003-11-04 | $21.98 | $21.98 | 166,600 | — | — |
| 2003-11-03 | $21.91 | $21.91 | 252,600 | — | — |
| 2003-10-31 | $21.50 | $21.50 | 179,400 | — | — |
| 2003-10-30 | $21.12 | $21.12 | 136,800 | — | — |
| 2003-10-29 | $21.17 | $21.17 | 177,800 | — | — |
| 2003-10-28 | $21.03 | $21.03 | 182,200 | — | — |
| 2003-10-27 | $20.59 | $20.59 | 190,800 | — | — |
| 2003-10-24 | $20.91 | $20.91 | 629,000 | — | — |
| 2003-10-23 | $19.47 | $19.47 | 586,200 | — | — |
| 2003-10-22 | $20.66 | $20.66 | 138,400 | — | — |
| 2003-10-21 | $21.08 | $21.08 | 266,800 | — | — |
| 2003-10-20 | $20.75 | $20.75 | 133,800 | — | — |
| 2003-10-17 | $20.93 | $20.93 | 127,800 | — | — |
| 2003-10-16 | $20.96 | $20.96 | 202,000 | — | — |
| 2003-10-15 | $20.76 | $20.76 | 278,400 | — | — |
| 2003-10-14 | $20.93 | $20.93 | 112,400 | — | — |
| 2003-10-13 | $20.96 | $20.96 | 123,600 | — | — |
| 2003-10-10 | $20.92 | $20.92 | 153,600 | — | — |
| 2003-10-09 | $20.75 | $20.75 | 306,200 | — | — |
| 2003-10-08 | $20.72 | $20.72 | 759,800 | — | — |
| 2003-10-07 | $20.38 | $20.38 | 508,400 | — | — |
| 2003-10-06 | $18.81 | $18.81 | 126,800 | — | — |
| 2003-10-03 | $19.00 | $19.00 | 118,000 | — | — |
| 2003-10-02 | $18.63 | $18.63 | 57,600 | — | — |
| 2003-10-01 | $18.23 | $18.23 | 241,400 | — | — |
| 2003-09-30 | $18.25 | $18.25 | 522,600 | — | — |
| 2003-09-29 | $17.47 | $17.47 | 213,000 | — | — |
| 2003-09-26 | $17.66 | $17.66 | 202,000 | — | — |
| 2003-09-25 | $17.86 | $17.86 | 264,400 | — | — |
| 2003-09-24 | $17.90 | $17.90 | 363,400 | — | — |
| 2003-09-23 | $18.08 | $18.08 | 332,200 | — | — |
| 2003-09-22 | $17.70 | $17.70 | 438,600 | — | — |
| 2003-09-19 | $18.40 | $18.40 | 147,400 | — | — |
| 2003-09-18 | $18.96 | $18.96 | 146,200 | — | — |
| 2003-09-17 | $18.48 | $18.48 | 105,600 | — | — |
| 2003-09-16 | $18.40 | $18.40 | 96,000 | — | — |
| 2003-09-15 | $17.97 | $17.97 | 44,000 | — | — |
| 2003-09-12 | $17.84 | $17.84 | 115,600 | — | — |
| 2003-09-11 | $17.90 | $17.90 | 231,000 | — | — |
| 2003-09-10 | $17.78 | $17.78 | 272,200 | — | — |
| 2003-09-09 | $18.55 | $18.55 | 192,400 | — | — |
| 2003-09-08 | $18.88 | $18.88 | 332,200 | — | — |
| 2003-09-05 | $18.81 | $18.81 | 109,800 | — | — |
| 2003-09-04 | $18.94 | $18.94 | 116,600 | — | — |
| 2003-09-03 | $19.00 | $19.00 | 85,400 | — | — |
| 2003-09-02 | $18.97 | $18.97 | 288,000 | — | — |
| 2003-08-29 | $18.92 | $18.92 | 182,200 | — | — |
| 2003-08-28 | $18.97 | $18.97 | 149,800 | — | — |
| 2003-08-27 | $18.62 | $18.62 | 243,000 | — | — |
| 2003-08-26 | $18.17 | $18.17 | 335,600 | — | — |
| 2003-08-25 | $18.63 | $18.63 | 228,000 | — | — |
| 2003-08-22 | $19.10 | $19.10 | 214,200 | — | — |
| 2003-08-21 | $19.33 | $19.33 | 225,000 | — | — |
| 2003-08-20 | $19.18 | $19.18 | 262,600 | — | — |
| 2003-08-19 | $19.03 | $19.03 | 338,400 | — | — |
| 2003-08-18 | $18.95 | $18.95 | 1,154,200 | — | — |
| 2003-08-15 | $19.18 | $19.18 | 826,600 | — | — |
| 2003-08-14 | $17.07 | $17.07 | 244,400 | — | — |
| 2003-08-13 | $16.53 | $16.53 | 177,400 | — | — |
| 2003-08-12 | $16.30 | $16.30 | 140,200 | — | — |
| 2003-08-11 | $16.00 | $16.00 | 210,600 | — | — |
| 2003-08-08 | $15.89 | $15.89 | 285,200 | — | — |
| 2003-08-07 | $15.82 | $15.82 | 659,800 | — | — |
| 2003-08-06 | $16.11 | $16.11 | 176,000 | — | — |
| 2003-08-05 | $16.50 | $16.50 | 451,000 | — | — |
| 2003-08-04 | $16.88 | $16.88 | 335,000 | — | — |
| 2003-08-01 | $16.78 | $16.78 | 184,400 | — | — |
| 2003-07-31 | $16.78 | $16.78 | 217,000 | — | — |
| 2003-07-30 | $16.95 | $16.95 | 416,800 | — | — |
| 2003-07-29 | $16.50 | $16.50 | 894,400 | — | — |
| 2003-07-28 | $16.98 | $16.98 | 193,000 | — | — |
| 2003-07-25 | $17.00 | $17.00 | 191,000 | — | — |
| 2003-07-24 | $17.00 | $17.00 | 223,000 | — | — |
| 2003-07-23 | $17.00 | $17.00 | 283,400 | — | — |
| 2003-07-22 | $17.00 | $17.00 | 371,000 | — | — |
| 2003-07-21 | $16.70 | $16.70 | 683,000 | — | — |
| 2003-07-18 | $16.43 | $16.43 | 334,200 | — | — |
| 2003-07-17 | $16.36 | $16.36 | 643,800 | — | — |
| 2003-07-16 | $16.50 | $16.50 | 583,000 | — | — |
| 2003-07-15 | $15.80 | $15.80 | 458,600 | — | — |
| 2003-07-14 | $14.65 | $14.65 | 188,200 | — | — |
| 2003-07-11 | $14.48 | $14.48 | 47,400 | — | — |
| 2003-07-10 | $14.41 | $14.41 | 83,200 | — | — |
| 2003-07-09 | $14.63 | $14.63 | 243,800 | — | — |
| 2003-07-08 | $14.59 | $14.59 | 427,600 | — | — |
| 2003-07-07 | $14.53 | $14.53 | 267,000 | — | — |
| 2003-07-03 | $14.23 | $14.23 | 83,000 | — | — |
| 2003-07-02 | $14.14 | $14.14 | 226,800 | — | — |
| 2003-07-01 | $13.35 | $13.35 | 131,000 | — | — |
| 2003-06-30 | $13.38 | $13.38 | 129,200 | — | — |
| 2003-06-27 | $13.49 | $13.49 | 121,600 | — | — |
| 2003-06-26 | $13.24 | $13.24 | 190,000 | — | — |
| 2003-06-25 | $13.06 | $13.06 | 168,600 | — | — |
| 2003-06-24 | $13.10 | $13.10 | 225,400 | — | — |
| 2003-06-23 | $13.13 | $13.13 | 457,400 | — | — |
| 2003-06-20 | $13.89 | $13.89 | 146,200 | — | — |
| 2003-06-19 | $13.71 | $13.71 | 160,200 | — | — |
| 2003-06-18 | $13.98 | $13.98 | 203,600 | — | — |
| 2003-06-17 | $14.00 | $14.00 | 380,400 | — | — |
| 2003-06-16 | $13.98 | $13.98 | 372,800 | — | — |
| 2003-06-13 | $14.00 | $14.00 | 250,400 | — | — |
| 2003-06-12 | $14.00 | $14.00 | 216,400 | — | — |
| 2003-06-11 | $14.22 | $14.22 | 301,600 | — | — |
| 2003-06-10 | $14.78 | $14.78 | 666,400 | — | — |
| 2003-06-09 | $13.13 | $13.13 | 323,200 | — | — |
| 2003-06-06 | $14.30 | $14.30 | 495,200 | — | — |
| 2003-06-05 | $14.22 | $14.22 | 157,400 | — | — |
| 2003-06-04 | $13.90 | $13.90 | 233,000 | — | — |
| 2003-06-03 | $13.64 | $13.64 | 288,800 | — | — |
| 2003-06-02 | $13.63 | $13.63 | 524,200 | — | — |
| 2003-05-30 | $12.57 | $12.57 | 297,400 | — | — |
| 2003-05-29 | $11.96 | $11.96 | 195,400 | — | — |
| 2003-05-28 | $12.00 | $12.00 | 185,400 | — | — |
| 2003-05-27 | $11.63 | $11.63 | 224,800 | — | — |
| 2003-05-23 | $11.61 | $11.61 | 176,800 | — | — |
| 2003-05-22 | $11.65 | $11.65 | 184,600 | — | — |
| 2003-05-21 | $11.30 | $11.30 | 274,400 | — | — |
| 2003-05-20 | $11.35 | $11.35 | 307,000 | — | — |
| 2003-05-19 | $11.33 | $11.33 | 259,000 | — | — |
| 2003-05-16 | $11.30 | $11.30 | 99,600 | — | — |
| 2003-05-15 | $11.32 | $11.32 | 157,400 | — | — |
| 2003-05-14 | $11.25 | $11.25 | 95,800 | — | — |
| 2003-05-13 | $11.29 | $11.28 | 256,600 | — | — |
| 2003-05-12 | $11.41 | $11.41 | 197,400 | — | — |
| 2003-05-09 | $11.11 | $11.11 | 94,200 | — | — |
| 2003-05-08 | $11.16 | $11.16 | 261,600 | — | — |
| 2003-05-07 | $11.25 | $11.25 | 208,600 | — | — |
| 2003-05-06 | $11.52 | $11.52 | 555,200 | — | — |
| 2003-05-05 | $11.24 | $11.24 | 445,800 | — | — |
| 2003-05-02 | $10.34 | $10.34 | 228,400 | — | — |
| 2003-05-01 | $9.98 | $9.98 | 148,400 | — | — |
| 2003-04-30 | $10.00 | $10.00 | 122,200 | — | — |
| 2003-04-29 | $9.99 | $9.99 | 137,000 | — | — |
| 2003-04-28 | $9.80 | $9.80 | 434,600 | — | — |
| 2003-04-25 | $9.58 | $9.58 | 789,600 | — | — |
| 2003-04-24 | $9.70 | $9.70 | 464,000 | — | — |
| 2003-04-23 | $9.80 | $9.80 | 698,200 | — | — |
| 2003-04-22 | $10.10 | $10.10 | 263,000 | — | — |
| 2003-04-21 | $10.33 | $10.33 | 96,600 | — | — |
| 2003-04-17 | $10.15 | $10.15 | 507,800 | — | — |
| 2003-04-16 | $10.13 | $10.13 | 407,000 | — | — |
| 2003-04-15 | $9.68 | $9.68 | 160,400 | — | — |
| 2003-04-14 | $9.58 | $9.58 | 129,800 | — | — |
| 2003-04-11 | $9.53 | $9.53 | 149,600 | — | — |
| 2003-04-10 | $9.44 | $9.44 | 148,600 | — | — |
| 2003-04-09 | $9.45 | $9.45 | 236,200 | — | — |
| 2003-04-08 | $9.44 | $9.44 | 318,800 | — | — |
| 2003-04-07 | $9.76 | $9.76 | 487,400 | — | — |
| 2003-04-04 | $9.68 | $9.68 | 375,800 | — | — |
| 2003-04-03 | $9.62 | $9.62 | 730,800 | — | — |
| 2003-04-02 | $10.13 | $10.13 | 633,000 | — | — |
| 2003-04-01 | $9.38 | $9.38 | 191,400 | — | — |
| 2003-03-31 | $9.38 | $9.38 | 149,000 | — | — |
| 2003-03-28 | $9.56 | $9.56 | 185,400 | — | — |
| 2003-03-27 | $9.64 | $9.64 | 207,000 | — | — |
| 2003-03-26 | $9.70 | $9.70 | 295,400 | — | — |
| 2003-03-25 | $9.30 | $9.30 | 324,400 | — | — |
| 2003-03-24 | $9.35 | $9.35 | 170,600 | — | — |
| 2003-03-21 | $9.28 | $9.28 | 354,000 | — | — |
| 2003-03-20 | $9.29 | $9.29 | 228,600 | — | — |
| 2003-03-19 | $9.33 | $9.33 | 159,000 | — | — |
| 2003-03-18 | $9.41 | $9.41 | 331,000 | — | — |
| 2003-03-17 | $9.45 | $9.45 | 542,400 | — | — |
| 2003-03-14 | $8.83 | $8.83 | 435,400 | — | — |
| 2003-03-13 | $8.92 | $8.92 | 580,000 | — | — |
| 2003-03-12 | $8.79 | $8.79 | 960,000 | — | — |
| 2003-03-11 | $9.18 | $9.18 | 384,400 | — | — |
| 2003-03-10 | $9.06 | $9.06 | 370,000 | — | — |
| 2003-03-07 | $9.05 | $9.05 | 290,400 | — | — |
| 2003-03-06 | $9.12 | $9.12 | 326,800 | — | — |
| 2003-03-05 | $9.30 | $9.30 | 357,800 | — | — |
| 2003-03-04 | $9.35 | $9.35 | 745,800 | — | — |
| 2003-03-03 | $9.98 | $9.98 | 573,400 | — | — |
| 2003-02-28 | $10.20 | $10.20 | 299,400 | — | — |
| 2003-02-27 | $10.33 | $10.33 | 135,000 | — | — |
| 2003-02-26 | $10.16 | $10.16 | 263,600 | — | — |
| 2003-02-25 | $10.32 | $10.32 | 353,400 | — | — |
| 2003-02-24 | $10.38 | $10.38 | 369,800 | — | — |
| 2003-02-21 | $10.55 | $10.55 | 237,200 | — | — |
| 2003-02-20 | $10.11 | $10.11 | 449,200 | — | — |
| 2003-02-19 | $10.06 | $10.06 | 396,600 | — | — |
| 2003-02-18 | $10.16 | $10.16 | 289,000 | — | — |
| 2003-02-14 | $10.05 | $10.05 | 511,600 | — | — |
| 2003-02-13 | $9.87 | $9.87 | 513,400 | — | — |
| 2003-02-12 | $9.88 | $9.88 | 1,244,600 | — | — |
| 2003-02-11 | $9.68 | $9.68 | 628,200 | — | — |
| 2003-02-10 | $9.10 | $9.10 | 282,000 | — | — |
| 2003-02-07 | $9.10 | $9.10 | 404,200 | — | — |
| 2003-02-06 | $9.47 | $9.47 | 430,200 | — | — |
| 2003-02-05 | $9.92 | $9.92 | 354,400 | — | — |
| 2003-02-04 | $10.10 | $10.10 | 391,400 | — | — |
| 2003-02-03 | $9.89 | $9.89 | 588,200 | — | — |
| 2003-01-31 | $10.01 | $10.01 | 1,269,800 | — | — |
| 2003-01-30 | $10.50 | $10.50 | 769,000 | — | — |
| 2003-01-29 | $10.86 | $10.86 | 700,200 | — | — |
| 2003-01-28 | $11.00 | $11.00 | 566,400 | — | — |
| 2003-01-27 | $11.05 | $11.05 | 1,808,000 | — | — |
| 2003-01-24 | $10.87 | $10.87 | 7,284,800 | — | — |
| 2003-01-23 | $14.00 | $14.00 | 510,000 | — | — |
| 2003-01-22 | $14.04 | $14.04 | 168,000 | — | — |
| 2003-01-21 | $14.37 | $14.37 | 151,600 | — | — |
| 2003-01-17 | $14.27 | $14.27 | 318,800 | — | — |
| 2003-01-16 | $14.52 | $14.52 | 386,000 | — | — |
| 2003-01-15 | $14.44 | $14.44 | 411,600 | — | — |
| 2003-01-14 | $14.16 | $14.16 | 383,200 | — | — |
| 2003-01-13 | $14.23 | $14.23 | 504,800 | — | — |
| 2003-01-10 | $14.24 | $14.24 | 452,800 | — | — |
| 2003-01-09 | $13.50 | $13.50 | 503,200 | — | — |
| 2003-01-08 | $13.58 | $13.58 | 906,000 | — | — |
| 2003-01-07 | $14.16 | $14.16 | 812,400 | — | — |
| 2003-01-06 | $14.37 | $14.37 | 604,000 | — | — |
| 2003-01-03 | $14.31 | $14.31 | 2,322,400 | — | — |
| 2003-01-02 | $12.68 | $12.68 | 594,800 | — | — |