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
- 1981-03-25 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 | $15.24 | $16.05 | 1,319,600 | — | — |
| 2003-12-30 | $15.13 | $15.93 | 787,400 | — | — |
| 2003-12-29 | $15.17 | $15.98 | 877,800 | — | — |
| 2003-12-26 | $14.93 | $15.72 | 167,200 | — | — |
| 2003-12-24 | $15.09 | $15.89 | 216,600 | — | — |
| 2003-12-23 | $15.25 | $16.06 | 563,600 | — | — |
| 2003-12-22 | $15.25 | $16.06 | 505,800 | — | — |
| 2003-12-19 | $15.02 | $15.82 | 1,269,400 | — | — |
| 2003-12-18 | $14.91 | $15.71 | 949,600 | — | — |
| 2003-12-17 | $14.78 | $15.57 | 956,600 | — | — |
| 2003-12-16 | $14.78 | $15.57 | 756,000 | — | — |
| 2003-12-15 | $14.90 | $15.69 | 910,600 | — | — |
| 2003-12-12 | $15.30 | $16.11 | 1,045,200 | — | — |
| 2003-12-11 | $15.30 | $16.11 | 1,507,600 | — | — |
| 2003-12-10 | $14.97 | $15.77 | 1,857,200 | — | — |
| 2003-12-09 | $14.60 | $15.38 | 1,851,200 | — | — |
| 2003-12-08 | $15.17 | $15.98 | 775,000 | — | — |
| 2003-12-05 | $15.03 | $15.83 | 1,148,000 | — | — |
| 2003-12-04 | $15.01 | $15.81 | 1,221,400 | — | — |
| 2003-12-03 | $15.18 | $15.99 | 2,411,400 | — | — |
| 2003-12-02 | $15.11 | $15.92 | 2,225,200 | — | — |
| 2003-12-01 | $15.00 | $15.80 | 2,993,200 | — | — |
| 2003-11-28 | $14.10 | $14.85 | 504,800 | — | — |
| 2003-11-26 | $13.88 | $14.62 | 868,600 | — | — |
| 2003-11-25 | $14.05 | $14.80 | 1,042,600 | — | — |
| 2003-11-24 | $13.83 | $14.57 | 1,077,200 | — | — |
| 2003-11-21 | $13.63 | $14.36 | 1,146,600 | — | — |
| 2003-11-20 | $13.70 | $14.43 | 1,228,000 | — | — |
| 2003-11-19 | $13.95 | $14.70 | 1,213,600 | — | — |
| 2003-11-18 | $13.90 | $14.64 | 2,353,800 | — | — |
| 2003-11-17 | $13.88 | $14.62 | 1,562,400 | — | — |
| 2003-11-14 | $13.97 | $14.71 | 1,428,200 | — | — |
| 2003-11-13 | $14.49 | $15.27 | 1,460,000 | — | — |
| 2003-11-12 | $14.68 | $15.47 | 1,705,400 | — | — |
| 2003-11-11 | $14.44 | $15.21 | 2,068,400 | — | — |
| 2003-11-10 | $14.44 | $15.21 | 1,527,400 | — | — |
| 2003-11-07 | $14.70 | $15.49 | 2,216,200 | — | — |
| 2003-11-06 | $14.21 | $14.97 | 2,403,400 | — | — |
| 2003-11-05 | $14.13 | $14.88 | 2,379,200 | — | — |
| 2003-11-04 | $14.32 | $15.08 | 1,714,000 | — | — |
| 2003-11-03 | $14.65 | $15.43 | 1,429,800 | — | — |
| 2003-10-31 | $14.55 | $15.33 | 2,803,600 | — | — |
| 2003-10-30 | $14.87 | $15.66 | 2,277,200 | — | — |
| 2003-10-29 | $15.20 | $16.01 | 998,000 | — | — |
| 2003-10-28 | $15.46 | $16.29 | 1,489,000 | — | — |
| 2003-10-27 | $15.16 | $15.97 | 1,305,800 | — | — |
| 2003-10-24 | $14.93 | $15.73 | 2,784,600 | — | — |
| 2003-10-23 | $15.14 | $15.95 | 2,033,200 | — | — |
| 2003-10-22 | $15.57 | $16.40 | 2,185,800 | — | — |
| 2003-10-21 | $16.24 | $17.11 | 1,445,200 | — | — |
| 2003-10-20 | $16.50 | $17.38 | 1,273,600 | — | — |
| 2003-10-17 | $16.64 | $17.53 | 2,277,000 | — | — |
| 2003-10-16 | $17.09 | $18.00 | 1,899,800 | — | — |
| 2003-10-15 | $17.78 | $18.73 | 976,000 | — | — |
| 2003-10-14 | $17.92 | $18.87 | 1,042,800 | — | — |
| 2003-10-13 | $17.88 | $18.84 | 433,600 | — | — |
| 2003-10-10 | $17.43 | $18.37 | 522,000 | — | — |
| 2003-10-09 | $17.51 | $18.45 | 756,200 | — | — |
| 2003-10-08 | $17.34 | $18.27 | 1,125,800 | — | — |
| 2003-10-07 | $17.51 | $18.45 | 1,131,000 | — | — |
| 2003-10-06 | $17.16 | $18.08 | 438,800 | — | — |
| 2003-10-03 | $17.00 | $17.90 | 1,159,000 | — | — |
| 2003-10-02 | $16.57 | $17.46 | 710,800 | — | — |
| 2003-10-01 | $16.82 | $17.72 | 604,000 | — | — |
| 2003-09-30 | $16.28 | $17.15 | 1,097,200 | — | — |
| 2003-09-29 | $16.31 | $17.18 | 1,030,400 | — | — |
| 2003-09-26 | $16.25 | $17.11 | 1,022,000 | — | — |
| 2003-09-25 | $16.67 | $17.57 | 800,000 | — | — |
| 2003-09-24 | $16.96 | $17.87 | 1,013,600 | — | — |
| 2003-09-23 | $17.07 | $17.98 | 815,200 | — | — |
| 2003-09-22 | $16.95 | $17.86 | 678,400 | — | — |
| 2003-09-19 | $16.97 | $17.87 | 1,651,000 | — | — |
| 2003-09-18 | $17.14 | $18.06 | 2,061,600 | — | — |
| 2003-09-17 | $16.73 | $17.63 | 617,400 | — | — |
| 2003-09-16 | $16.92 | $17.83 | 643,000 | — | — |
| 2003-09-15 | $16.68 | $17.57 | 685,600 | — | — |
| 2003-09-12 | $16.63 | $17.52 | 1,177,400 | — | — |
| 2003-09-11 | $16.65 | $17.54 | 1,247,000 | — | — |
| 2003-09-10 | $16.50 | $17.38 | 1,357,400 | — | — |
| 2003-09-09 | $16.98 | $17.89 | 1,132,000 | — | — |
| 2003-09-08 | $17.20 | $18.12 | 1,332,600 | — | — |
| 2003-09-05 | $17.25 | $18.17 | 1,227,600 | — | — |
| 2003-09-04 | $17.61 | $18.55 | 733,400 | — | — |
| 2003-09-03 | $17.78 | $18.73 | 787,200 | — | — |
| 2003-09-02 | $17.72 | $18.66 | 736,800 | — | — |
| 2003-08-29 | $17.43 | $18.36 | 644,600 | — | — |
| 2003-08-28 | $17.25 | $18.18 | 943,800 | — | — |
| 2003-08-27 | $16.92 | $17.82 | 983,000 | — | — |
| 2003-08-26 | $16.70 | $17.59 | 626,200 | — | — |
| 2003-08-25 | $16.78 | $17.67 | 510,000 | — | — |
| 2003-08-22 | $16.91 | $17.82 | 464,200 | — | — |
| 2003-08-21 | $17.18 | $18.10 | 609,800 | — | — |
| 2003-08-20 | $17.08 | $17.99 | 637,600 | — | — |
| 2003-08-19 | $17.05 | $17.96 | 879,600 | — | — |
| 2003-08-18 | $17.06 | $17.97 | 635,200 | — | — |
| 2003-08-15 | $17.09 | $18.00 | 197,600 | — | — |
| 2003-08-14 | $16.96 | $17.87 | 366,000 | — | — |
| 2003-08-13 | $16.75 | $17.65 | 496,600 | — | — |
| 2003-08-12 | $16.90 | $17.80 | 800,000 | — | — |
| 2003-08-11 | $16.50 | $17.38 | 1,027,000 | — | — |
| 2003-08-08 | $16.40 | $17.27 | 755,400 | — | — |
| 2003-08-07 | $16.53 | $17.41 | 1,602,000 | — | — |
| 2003-08-06 | $16.83 | $17.73 | 745,400 | — | — |
| 2003-08-05 | $16.73 | $17.62 | 845,200 | — | — |
| 2003-08-04 | $17.04 | $17.95 | 663,600 | — | — |
| 2003-08-01 | $16.91 | $17.81 | 464,400 | — | — |
| 2003-07-31 | $17.48 | $18.41 | 873,200 | — | — |
| 2003-07-30 | $16.97 | $17.87 | 608,000 | — | — |
| 2003-07-29 | $16.93 | $17.84 | 1,002,200 | — | — |
| 2003-07-28 | $17.40 | $18.33 | 416,200 | — | — |
| 2003-07-25 | $17.34 | $18.27 | 429,800 | — | — |
| 2003-07-24 | $17.17 | $18.08 | 1,246,600 | — | — |
| 2003-07-23 | $17.14 | $18.05 | 875,800 | — | — |
| 2003-07-22 | $17.15 | $18.07 | 990,200 | — | — |
| 2003-07-21 | $16.47 | $17.35 | 838,400 | — | — |
| 2003-07-18 | $16.98 | $17.89 | 898,200 | — | — |
| 2003-07-17 | $16.64 | $17.53 | 1,697,000 | — | — |
| 2003-07-16 | $17.50 | $18.44 | 1,102,800 | — | — |
| 2003-07-15 | $17.74 | $18.68 | 1,480,600 | — | — |
| 2003-07-14 | $17.96 | $18.92 | 1,183,000 | — | — |
| 2003-07-11 | $17.70 | $18.64 | 987,800 | — | — |
| 2003-07-10 | $17.25 | $18.17 | 1,414,800 | — | — |
| 2003-07-09 | $17.53 | $18.46 | 1,336,000 | — | — |
| 2003-07-08 | $17.48 | $18.41 | 1,404,000 | — | — |
| 2003-07-07 | $16.89 | $17.79 | 1,593,000 | — | — |
| 2003-07-03 | $16.05 | $16.91 | 327,800 | — | — |
| 2003-07-02 | $16.06 | $16.91 | 1,332,600 | — | — |
| 2003-07-01 | $15.97 | $16.83 | 1,591,200 | — | — |
| 2003-06-30 | $16.00 | $16.85 | 782,600 | — | — |
| 2003-06-27 | $15.77 | $16.61 | 1,174,600 | — | — |
| 2003-06-26 | $16.16 | $17.03 | 736,600 | — | — |
| 2003-06-25 | $15.97 | $16.83 | 719,200 | — | — |
| 2003-06-24 | $15.95 | $16.80 | 1,451,400 | — | — |
| 2003-06-23 | $15.94 | $16.79 | 1,439,800 | — | — |
| 2003-06-20 | $15.98 | $16.83 | 1,285,400 | — | — |
| 2003-06-19 | $15.97 | $16.83 | 1,842,600 | — | — |
| 2003-06-18 | $16.53 | $17.42 | 2,010,000 | — | — |
| 2003-06-17 | $16.99 | $17.90 | 3,357,600 | — | — |
| 2003-06-16 | $15.92 | $16.77 | 1,437,600 | — | — |
| 2003-06-13 | $15.24 | $16.05 | 960,600 | — | — |
| 2003-06-12 | $15.56 | $16.39 | 1,824,600 | — | — |
| 2003-06-11 | $15.59 | $16.42 | 982,200 | — | — |
| 2003-06-10 | $15.21 | $16.02 | 830,000 | — | — |
| 2003-06-09 | $14.54 | $15.31 | 773,200 | — | — |
| 2003-06-06 | $15.33 | $16.15 | 1,419,600 | — | — |
| 2003-06-05 | $14.80 | $15.59 | 583,800 | — | — |
| 2003-06-04 | $14.82 | $15.57 | 451,200 | — | — |
| 2003-06-03 | $14.68 | $15.43 | 575,600 | — | — |
| 2003-06-02 | $14.84 | $15.59 | 959,800 | — | — |
| 2003-05-30 | $14.53 | $15.27 | 996,000 | — | — |
| 2003-05-29 | $14.20 | $14.92 | 1,039,400 | — | — |
| 2003-05-28 | $14.05 | $14.76 | 889,400 | — | — |
| 2003-05-27 | $13.89 | $14.59 | 1,020,800 | — | — |
| 2003-05-23 | $13.37 | $14.05 | 793,400 | — | — |
| 2003-05-22 | $13.29 | $13.97 | 877,400 | — | — |
| 2003-05-21 | $13.36 | $14.04 | 570,600 | — | — |
| 2003-05-20 | $13.42 | $14.11 | 1,238,200 | — | — |
| 2003-05-19 | $13.33 | $14.01 | 1,514,000 | — | — |
| 2003-05-16 | $13.58 | $14.27 | 814,000 | — | — |
| 2003-05-15 | $13.90 | $14.61 | 553,800 | — | — |
| 2003-05-14 | $13.85 | $14.56 | 606,000 | — | — |
| 2003-05-13 | $14.02 | $14.74 | 1,238,000 | — | — |
| 2003-05-12 | $13.83 | $14.54 | 896,000 | — | — |
| 2003-05-09 | $13.78 | $14.48 | 582,800 | — | — |
| 2003-05-08 | $13.75 | $14.45 | 1,227,400 | — | — |
| 2003-05-07 | $13.89 | $14.59 | 999,600 | — | — |
| 2003-05-06 | $13.94 | $14.65 | 1,212,200 | — | — |
| 2003-05-05 | $13.56 | $14.25 | 874,000 | — | — |
| 2003-05-02 | $13.51 | $14.19 | 764,000 | — | — |
| 2003-05-01 | $12.93 | $13.59 | 1,399,400 | — | — |
| 2003-04-30 | $13.16 | $13.83 | 837,200 | — | — |
| 2003-04-29 | $13.08 | $13.74 | 1,169,800 | — | — |
| 2003-04-28 | $13.14 | $13.81 | 1,023,000 | — | — |
| 2003-04-25 | $12.90 | $13.55 | 1,522,000 | — | — |
| 2003-04-24 | $13.15 | $13.82 | 1,245,000 | — | — |
| 2003-04-23 | $13.50 | $14.18 | 2,252,200 | — | — |
| 2003-04-22 | $13.29 | $13.96 | 1,878,800 | — | — |
| 2003-04-21 | $13.24 | $13.91 | 1,572,600 | — | — |
| 2003-04-17 | $13.78 | $14.48 | 2,523,800 | — | — |
| 2003-04-16 | $14.28 | $15.01 | 1,141,800 | — | — |
| 2003-04-15 | $14.51 | $15.25 | 1,148,200 | — | — |
| 2003-04-14 | $13.96 | $14.67 | 953,800 | — | — |
| 2003-04-11 | $13.35 | $14.03 | 1,027,800 | — | — |
| 2003-04-10 | $13.35 | $14.03 | 1,035,400 | — | — |
| 2003-04-09 | $13.62 | $14.31 | 683,000 | — | — |
| 2003-04-08 | $13.66 | $14.35 | 675,000 | — | — |
| 2003-04-07 | $13.79 | $14.49 | 881,000 | — | — |
| 2003-04-04 | $13.67 | $14.36 | 504,000 | — | — |
| 2003-04-03 | $13.70 | $14.39 | 788,200 | — | — |
| 2003-04-02 | $13.77 | $14.47 | 945,600 | — | — |
| 2003-04-01 | $13.19 | $13.86 | 870,200 | — | — |
| 2003-03-31 | $13.10 | $13.77 | 1,080,600 | — | — |
| 2003-03-28 | $13.32 | $13.99 | 490,600 | — | — |
| 2003-03-27 | $13.14 | $13.81 | 817,000 | — | — |
| 2003-03-26 | $13.10 | $13.77 | 431,000 | — | — |
| 2003-03-25 | $13.11 | $13.77 | 726,600 | — | — |
| 2003-03-24 | $13.06 | $13.73 | 659,800 | — | — |
| 2003-03-21 | $13.57 | $14.26 | 945,000 | — | — |
| 2003-03-20 | $13.26 | $13.93 | 751,000 | — | — |
| 2003-03-19 | $12.96 | $13.62 | 844,200 | — | — |
| 2003-03-18 | $13.00 | $13.66 | 1,199,600 | — | — |
| 2003-03-17 | $12.97 | $13.63 | 986,200 | — | — |
| 2003-03-14 | $12.33 | $12.95 | 748,600 | — | — |
| 2003-03-13 | $12.26 | $12.88 | 1,050,600 | — | — |
| 2003-03-12 | $11.45 | $12.03 | 2,024,600 | — | — |
| 2003-03-11 | $11.69 | $12.29 | 860,600 | — | — |
| 2003-03-10 | $11.86 | $12.47 | 1,131,200 | — | — |
| 2003-03-07 | $12.59 | $13.23 | 1,167,800 | — | — |
| 2003-03-06 | $12.24 | $12.86 | 1,059,400 | — | — |
| 2003-03-05 | $12.56 | $13.20 | 614,400 | — | — |
| 2003-03-04 | $12.33 | $12.96 | 464,800 | — | — |
| 2003-03-03 | $12.69 | $13.34 | 982,600 | — | — |
| 2003-02-28 | $12.61 | $13.25 | 642,000 | — | — |
| 2003-02-27 | $12.47 | $13.11 | 677,000 | — | — |
| 2003-02-26 | $12.25 | $12.87 | 648,000 | — | — |
| 2003-02-25 | $12.49 | $13.12 | 938,000 | — | — |
| 2003-02-24 | $12.36 | $12.99 | 569,800 | — | — |
| 2003-02-21 | $12.67 | $13.31 | 751,600 | — | — |
| 2003-02-20 | $12.53 | $13.16 | 560,400 | — | — |
| 2003-02-19 | $12.44 | $13.07 | 1,384,400 | — | — |
| 2003-02-18 | $12.73 | $13.38 | 1,453,800 | — | — |
| 2003-02-14 | $12.13 | $12.74 | 1,826,800 | — | — |
| 2003-02-13 | $11.60 | $12.19 | 1,116,400 | — | — |
| 2003-02-12 | $11.53 | $12.11 | 1,353,200 | — | — |
| 2003-02-11 | $12.03 | $12.64 | 1,316,000 | — | — |
| 2003-02-10 | $12.27 | $12.89 | 1,216,800 | — | — |
| 2003-02-07 | $12.15 | $12.77 | 715,400 | — | — |
| 2003-02-06 | $12.31 | $12.93 | 929,200 | — | — |
| 2003-02-05 | $12.25 | $12.88 | 835,800 | — | — |
| 2003-02-04 | $12.24 | $12.86 | 869,200 | — | — |
| 2003-02-03 | $12.57 | $13.21 | 1,066,400 | — | — |
| 2003-01-31 | $12.75 | $13.40 | 789,800 | — | — |
| 2003-01-30 | $12.62 | $13.26 | 929,400 | — | — |
| 2003-01-29 | $12.83 | $13.48 | 1,158,200 | — | — |
| 2003-01-28 | $12.49 | $13.13 | 1,147,400 | — | — |
| 2003-01-27 | $12.55 | $13.19 | 1,244,400 | — | — |
| 2003-01-24 | $13.04 | $13.71 | 1,229,000 | — | — |
| 2003-01-23 | $13.17 | $13.84 | 964,000 | — | — |
| 2003-01-22 | $13.07 | $13.74 | 1,103,200 | — | — |
| 2003-01-21 | $13.45 | $14.14 | 1,055,400 | — | — |
| 2003-01-17 | $14.02 | $14.74 | 472,800 | — | — |
| 2003-01-16 | $14.49 | $15.22 | 636,800 | — | — |
| 2003-01-15 | $14.18 | $14.90 | 934,000 | — | — |
| 2003-01-14 | $14.76 | $15.51 | 692,000 | — | — |
| 2003-01-13 | $14.75 | $15.50 | 640,800 | — | — |
| 2003-01-10 | $14.80 | $15.55 | 863,400 | — | — |
| 2003-01-09 | $14.98 | $15.74 | 1,071,800 | — | — |
| 2003-01-08 | $14.42 | $15.16 | 925,400 | — | — |
| 2003-01-07 | $14.81 | $15.57 | 1,166,200 | — | — |
| 2003-01-06 | $14.71 | $15.46 | 1,318,400 | — | — |
| 2003-01-03 | $14.01 | $14.73 | 822,000 | — | — |
| 2003-01-02 | $14.05 | $14.77 | 511,000 | — | — |