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
- 1986-06-26 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 | $18.07 | $20.03 | 572,200 | — | — |
| 2003-12-30 | $18.22 | $20.20 | 750,700 | — | — |
| 2003-12-29 | $18.30 | $20.29 | 566,900 | — | — |
| 2003-12-26 | $17.89 | $19.81 | 115,400 | — | — |
| 2003-12-24 | $17.69 | $19.59 | 248,600 | — | — |
| 2003-12-23 | $17.74 | $19.65 | 1,642,300 | — | — |
| 2003-12-22 | $17.32 | $19.18 | 1,356,000 | — | — |
| 2003-12-19 | $17.15 | $18.99 | 1,286,100 | — | — |
| 2003-12-18 | $16.50 | $18.27 | 929,100 | — | — |
| 2003-12-17 | $16.22 | $17.96 | 448,500 | — | — |
| 2003-12-16 | $16.21 | $17.95 | 486,200 | — | — |
| 2003-12-15 | $15.72 | $17.41 | 1,021,600 | — | — |
| 2003-12-12 | $16.50 | $18.27 | 357,400 | — | — |
| 2003-12-11 | $16.41 | $18.17 | 675,500 | — | — |
| 2003-12-10 | $15.46 | $17.12 | 812,700 | — | — |
| 2003-12-09 | $16.15 | $17.89 | 444,300 | — | — |
| 2003-12-08 | $16.73 | $18.53 | 678,400 | — | — |
| 2003-12-05 | $16.29 | $18.04 | 1,148,600 | — | — |
| 2003-12-04 | $16.87 | $18.68 | 830,300 | — | — |
| 2003-12-03 | $17.25 | $19.10 | 513,400 | — | — |
| 2003-12-02 | $17.73 | $19.64 | 433,500 | — | — |
| 2003-12-01 | $17.50 | $19.38 | 333,500 | — | — |
| 2003-11-28 | $17.26 | $19.11 | 126,700 | — | — |
| 2003-11-26 | $17.21 | $19.06 | 296,300 | — | — |
| 2003-11-25 | $17.35 | $19.21 | 258,700 | — | — |
| 2003-11-24 | $17.25 | $19.10 | 388,200 | — | — |
| 2003-11-21 | $17.12 | $18.96 | 383,500 | — | — |
| 2003-11-20 | $16.59 | $18.37 | 523,300 | — | — |
| 2003-11-19 | $16.96 | $18.78 | 800,300 | — | — |
| 2003-11-18 | $17.00 | $18.83 | 469,900 | — | — |
| 2003-11-17 | $17.38 | $19.25 | 305,000 | — | — |
| 2003-11-14 | $17.78 | $19.69 | 335,000 | — | — |
| 2003-11-13 | $18.50 | $20.49 | 278,900 | — | — |
| 2003-11-12 | $18.35 | $20.32 | 649,000 | — | — |
| 2003-11-11 | $17.18 | $19.03 | 230,800 | — | — |
| 2003-11-10 | $17.16 | $19.00 | 257,400 | — | — |
| 2003-11-07 | $17.82 | $19.73 | 207,200 | — | — |
| 2003-11-06 | $18.25 | $20.21 | 238,300 | — | — |
| 2003-11-05 | $18.15 | $20.10 | 331,300 | — | — |
| 2003-11-04 | $18.15 | $20.10 | 296,800 | — | — |
| 2003-11-03 | $18.15 | $20.10 | 591,100 | — | — |
| 2003-10-31 | $18.49 | $20.48 | 820,800 | — | — |
| 2003-10-30 | $18.60 | $20.60 | 564,900 | — | — |
| 2003-10-29 | $18.20 | $20.16 | 399,400 | — | — |
| 2003-10-28 | $18.10 | $20.04 | 406,600 | — | — |
| 2003-10-27 | $17.31 | $19.17 | 333,400 | — | — |
| 2003-10-24 | $16.72 | $18.52 | 330,800 | — | — |
| 2003-10-23 | $17.10 | $18.94 | 339,400 | — | — |
| 2003-10-22 | $17.20 | $19.05 | 382,600 | — | — |
| 2003-10-21 | $18.00 | $19.93 | 352,300 | — | — |
| 2003-10-20 | $17.81 | $19.72 | 313,200 | — | — |
| 2003-10-17 | $17.45 | $19.32 | 379,900 | — | — |
| 2003-10-16 | $18.04 | $19.98 | 343,600 | — | — |
| 2003-10-15 | $18.23 | $20.19 | 532,900 | — | — |
| 2003-10-14 | $18.56 | $20.55 | 267,300 | — | — |
| 2003-10-13 | $18.75 | $20.76 | 436,700 | — | — |
| 2003-10-10 | $18.42 | $20.40 | 559,000 | — | — |
| 2003-10-09 | $19.24 | $21.31 | 913,000 | — | — |
| 2003-10-08 | $18.24 | $20.20 | 345,500 | — | — |
| 2003-10-07 | $18.71 | $20.72 | 424,600 | — | — |
| 2003-10-06 | $18.73 | $20.74 | 437,600 | — | — |
| 2003-10-03 | $18.50 | $20.49 | 479,200 | — | — |
| 2003-10-02 | $18.12 | $20.07 | 399,700 | — | — |
| 2003-10-01 | $17.92 | $19.85 | 798,800 | — | — |
| 2003-09-30 | $17.32 | $19.18 | 792,000 | — | — |
| 2003-09-29 | $17.70 | $19.60 | 785,100 | — | — |
| 2003-09-26 | $17.58 | $19.47 | 496,600 | — | — |
| 2003-09-25 | $17.77 | $19.66 | 626,000 | — | — |
| 2003-09-24 | $18.50 | $20.46 | 518,000 | — | — |
| 2003-09-23 | $19.60 | $21.68 | 251,900 | — | — |
| 2003-09-22 | $19.25 | $21.29 | 222,600 | — | — |
| 2003-09-19 | $19.68 | $21.77 | 286,400 | — | — |
| 2003-09-18 | $19.95 | $22.07 | 536,500 | — | — |
| 2003-09-17 | $20.10 | $22.23 | 335,000 | — | — |
| 2003-09-16 | $20.05 | $22.18 | 555,200 | — | — |
| 2003-09-15 | $20.35 | $22.51 | 1,077,000 | — | — |
| 2003-09-12 | $19.70 | $21.79 | 259,300 | — | — |
| 2003-09-11 | $19.99 | $22.11 | 170,800 | — | — |
| 2003-09-10 | $19.25 | $21.29 | 247,000 | — | — |
| 2003-09-09 | $19.54 | $21.62 | 556,400 | — | — |
| 2003-09-08 | $19.85 | $21.96 | 505,800 | — | — |
| 2003-09-05 | $19.09 | $21.12 | 398,400 | — | — |
| 2003-09-04 | $19.33 | $21.38 | 276,600 | — | — |
| 2003-09-03 | $19.43 | $21.49 | 841,500 | — | — |
| 2003-09-02 | $18.80 | $20.80 | 410,900 | — | — |
| 2003-08-29 | $17.48 | $19.34 | 190,300 | — | — |
| 2003-08-28 | $17.46 | $19.31 | 240,500 | — | — |
| 2003-08-27 | $17.37 | $19.21 | 325,500 | — | — |
| 2003-08-26 | $17.02 | $18.83 | 224,000 | — | — |
| 2003-08-25 | $17.22 | $19.05 | 134,600 | — | — |
| 2003-08-22 | $17.24 | $19.07 | 197,000 | — | — |
| 2003-08-21 | $17.80 | $19.69 | 220,400 | — | — |
| 2003-08-20 | $17.43 | $19.28 | 248,300 | — | — |
| 2003-08-19 | $17.35 | $19.19 | 417,300 | — | — |
| 2003-08-18 | $17.00 | $18.81 | 397,100 | — | — |
| 2003-08-15 | $17.00 | $18.81 | 118,900 | — | — |
| 2003-08-14 | $17.00 | $18.81 | 312,600 | — | — |
| 2003-08-13 | $17.15 | $18.97 | 289,700 | — | — |
| 2003-08-12 | $17.07 | $18.88 | 352,400 | — | — |
| 2003-08-11 | $17.00 | $18.81 | 406,700 | — | — |
| 2003-08-08 | $16.88 | $18.67 | 308,500 | — | — |
| 2003-08-07 | $17.00 | $18.81 | 334,200 | — | — |
| 2003-08-06 | $16.98 | $18.78 | 410,900 | — | — |
| 2003-08-05 | $16.83 | $18.62 | 633,000 | — | — |
| 2003-08-04 | $17.71 | $19.59 | 600,500 | — | — |
| 2003-08-01 | $18.25 | $20.19 | 467,800 | — | — |
| 2003-07-31 | $18.69 | $20.67 | 333,000 | — | — |
| 2003-07-30 | $18.36 | $20.31 | 534,900 | — | — |
| 2003-07-29 | $18.14 | $20.07 | 406,300 | — | — |
| 2003-07-28 | $18.18 | $20.11 | 605,200 | — | — |
| 2003-07-25 | $18.04 | $19.96 | 654,000 | — | — |
| 2003-07-24 | $18.09 | $20.01 | 323,800 | — | — |
| 2003-07-23 | $17.49 | $19.35 | 378,500 | — | — |
| 2003-07-22 | $17.82 | $19.71 | 774,400 | — | — |
| 2003-07-21 | $17.30 | $19.14 | 331,500 | — | — |
| 2003-07-18 | $17.56 | $19.42 | 856,800 | — | — |
| 2003-07-17 | $17.73 | $19.61 | 484,900 | — | — |
| 2003-07-16 | $18.83 | $20.83 | 295,200 | — | — |
| 2003-07-15 | $18.39 | $20.34 | 408,700 | — | — |
| 2003-07-14 | $18.66 | $20.64 | 468,900 | — | — |
| 2003-07-11 | $18.55 | $20.52 | 391,100 | — | — |
| 2003-07-10 | $18.77 | $20.76 | 275,100 | — | — |
| 2003-07-09 | $19.03 | $21.05 | 542,600 | — | — |
| 2003-07-08 | $18.66 | $20.64 | 814,800 | — | — |
| 2003-07-07 | $18.14 | $20.07 | 694,100 | — | — |
| 2003-07-03 | $18.08 | $20.00 | 383,200 | — | — |
| 2003-07-02 | $18.38 | $20.33 | 1,057,200 | — | — |
| 2003-07-01 | $18.38 | $20.33 | 893,200 | — | — |
| 2003-06-30 | $19.08 | $21.11 | 2,679,700 | — | — |
| 2003-06-27 | $18.79 | $20.79 | 663,500 | — | — |
| 2003-06-26 | $18.55 | $20.52 | 833,500 | — | — |
| 2003-06-25 | $18.33 | $20.25 | 872,300 | — | — |
| 2003-06-24 | $18.11 | $20.01 | 541,100 | — | — |
| 2003-06-23 | $17.30 | $19.12 | 806,300 | — | — |
| 2003-06-20 | $17.89 | $19.77 | 684,200 | — | — |
| 2003-06-19 | $17.27 | $19.08 | 567,600 | — | — |
| 2003-06-18 | $17.70 | $19.56 | 307,400 | — | — |
| 2003-06-17 | $17.65 | $19.50 | 479,600 | — | — |
| 2003-06-16 | $17.52 | $19.36 | 643,800 | — | — |
| 2003-06-13 | $16.99 | $18.77 | 650,700 | — | — |
| 2003-06-12 | $16.97 | $18.75 | 603,500 | — | — |
| 2003-06-11 | $16.41 | $18.13 | 869,600 | — | — |
| 2003-06-10 | $16.36 | $18.08 | 1,192,900 | — | — |
| 2003-06-09 | $15.32 | $16.93 | 547,800 | — | — |
| 2003-06-06 | $15.86 | $17.53 | 478,600 | — | — |
| 2003-06-05 | $15.70 | $17.35 | 632,200 | — | — |
| 2003-06-04 | $15.05 | $16.63 | 1,011,800 | — | — |
| 2003-06-03 | $14.79 | $16.34 | 644,600 | — | — |
| 2003-06-02 | $14.64 | $16.18 | 788,700 | — | — |
| 2003-05-30 | $13.68 | $15.12 | 614,300 | — | — |
| 2003-05-29 | $13.65 | $15.08 | 571,700 | — | — |
| 2003-05-28 | $13.64 | $15.07 | 382,200 | — | — |
| 2003-05-27 | $13.94 | $15.40 | 465,200 | — | — |
| 2003-05-23 | $13.98 | $15.45 | 365,300 | — | — |
| 2003-05-22 | $13.81 | $15.26 | 466,300 | — | — |
| 2003-05-21 | $13.78 | $15.23 | 456,300 | — | — |
| 2003-05-20 | $14.15 | $15.64 | 712,500 | — | — |
| 2003-05-19 | $14.60 | $16.13 | 771,600 | — | — |
| 2003-05-16 | $14.95 | $16.52 | 1,068,600 | — | — |
| 2003-05-15 | $14.20 | $15.69 | 351,500 | — | — |
| 2003-05-14 | $13.84 | $15.29 | 337,300 | — | — |
| 2003-05-13 | $13.94 | $15.40 | 308,900 | — | — |
| 2003-05-12 | $14.15 | $15.64 | 695,300 | — | — |
| 2003-05-09 | $13.73 | $15.17 | 826,200 | — | — |
| 2003-05-08 | $13.15 | $14.53 | 479,700 | — | — |
| 2003-05-07 | $13.30 | $14.70 | 306,000 | — | — |
| 2003-05-06 | $13.48 | $14.90 | 507,200 | — | — |
| 2003-05-05 | $13.50 | $14.92 | 414,300 | — | — |
| 2003-05-02 | $13.66 | $15.09 | 1,396,700 | — | — |
| 2003-05-01 | $13.40 | $14.81 | 1,138,900 | — | — |
| 2003-04-30 | $12.79 | $14.13 | 823,700 | — | — |
| 2003-04-29 | $12.74 | $14.08 | 935,200 | — | — |
| 2003-04-28 | $12.47 | $13.78 | 678,400 | — | — |
| 2003-04-25 | $12.00 | $13.26 | 337,200 | — | — |
| 2003-04-24 | $12.13 | $13.40 | 618,000 | — | — |
| 2003-04-23 | $12.15 | $13.43 | 1,134,000 | — | — |
| 2003-04-22 | $11.77 | $13.01 | 291,100 | — | — |
| 2003-04-21 | $11.34 | $12.53 | 424,100 | — | — |
| 2003-04-17 | $11.70 | $12.93 | 627,700 | — | — |
| 2003-04-16 | $10.76 | $11.89 | 634,900 | — | — |
| 2003-04-15 | $10.75 | $11.88 | 1,282,500 | — | — |
| 2003-04-14 | $10.83 | $11.97 | 386,200 | — | — |
| 2003-04-11 | $10.86 | $12.00 | 239,700 | — | — |
| 2003-04-10 | $10.88 | $12.02 | 398,900 | — | — |
| 2003-04-09 | $11.00 | $12.15 | 645,800 | — | — |
| 2003-04-08 | $10.94 | $12.09 | 790,400 | — | — |
| 2003-04-07 | $11.22 | $12.40 | 836,800 | — | — |
| 2003-04-04 | $10.89 | $12.03 | 170,600 | — | — |
| 2003-04-03 | $10.75 | $11.88 | 489,300 | — | — |
| 2003-04-02 | $10.99 | $12.14 | 629,900 | — | — |
| 2003-04-01 | $10.25 | $11.33 | 564,700 | — | — |
| 2003-03-31 | $10.33 | $11.41 | 905,800 | — | — |
| 2003-03-28 | $10.50 | $11.60 | 342,600 | — | — |
| 2003-03-27 | $10.45 | $11.55 | 566,700 | — | — |
| 2003-03-26 | $11.00 | $12.13 | 494,700 | — | — |
| 2003-03-25 | $11.00 | $12.13 | 1,140,700 | — | — |
| 2003-03-24 | $10.92 | $12.04 | 436,700 | — | — |
| 2003-03-21 | $11.85 | $13.07 | 674,600 | — | — |
| 2003-03-20 | $10.75 | $11.86 | 624,000 | — | — |
| 2003-03-19 | $11.08 | $12.22 | 890,400 | — | — |
| 2003-03-18 | $10.66 | $11.76 | 528,300 | — | — |
| 2003-03-17 | $10.13 | $11.17 | 235,900 | — | — |
| 2003-03-14 | $9.55 | $10.53 | 1,270,700 | — | — |
| 2003-03-13 | $9.30 | $10.26 | 400,500 | — | — |
| 2003-03-12 | $9.00 | $9.93 | 871,800 | — | — |
| 2003-03-11 | $8.80 | $9.71 | 950,200 | — | — |
| 2003-03-10 | $8.87 | $9.78 | 423,700 | — | — |
| 2003-03-07 | $9.41 | $10.38 | 670,500 | — | — |
| 2003-03-06 | $9.07 | $10.00 | 473,000 | — | — |
| 2003-03-05 | $9.24 | $10.19 | 355,500 | — | — |
| 2003-03-04 | $9.01 | $9.94 | 632,100 | — | — |
| 2003-03-03 | $9.23 | $10.18 | 1,281,400 | — | — |
| 2003-02-28 | $8.95 | $9.87 | 772,600 | — | — |
| 2003-02-27 | $8.97 | $9.89 | 585,200 | — | — |
| 2003-02-26 | $9.00 | $9.93 | 1,083,200 | — | — |
| 2003-02-25 | $9.17 | $10.11 | 1,966,800 | — | — |
| 2003-02-24 | $10.05 | $11.08 | 431,400 | — | — |
| 2003-02-21 | $10.20 | $11.25 | 447,500 | — | — |
| 2003-02-20 | $10.13 | $11.17 | 295,700 | — | — |
| 2003-02-19 | $10.29 | $11.35 | 263,000 | — | — |
| 2003-02-18 | $10.45 | $11.53 | 315,600 | — | — |
| 2003-02-14 | $10.48 | $11.56 | 416,600 | — | — |
| 2003-02-13 | $10.05 | $11.08 | 1,096,300 | — | — |
| 2003-02-12 | $10.40 | $11.47 | 1,432,700 | — | — |
| 2003-02-11 | $9.91 | $10.93 | 1,703,600 | — | — |
| 2003-02-10 | $9.94 | $10.96 | 1,198,500 | — | — |
| 2003-02-07 | $10.45 | $11.53 | 638,800 | — | — |
| 2003-02-06 | $11.13 | $12.28 | 1,058,700 | — | — |
| 2003-02-05 | $10.73 | $11.84 | 778,500 | — | — |
| 2003-02-04 | $10.57 | $11.66 | 911,200 | — | — |
| 2003-02-03 | $11.20 | $12.35 | 756,400 | — | — |
| 2003-01-31 | $11.51 | $12.70 | 623,400 | — | — |
| 2003-01-30 | $12.01 | $13.25 | 414,400 | — | — |
| 2003-01-29 | $12.99 | $14.33 | 233,600 | — | — |
| 2003-01-28 | $12.55 | $13.84 | 108,900 | — | — |
| 2003-01-27 | $12.72 | $14.03 | 333,500 | — | — |
| 2003-01-24 | $13.01 | $14.35 | 210,000 | — | — |
| 2003-01-23 | $13.06 | $14.40 | 404,200 | — | — |
| 2003-01-22 | $12.90 | $14.23 | 300,900 | — | — |
| 2003-01-21 | $13.53 | $14.92 | 408,600 | — | — |
| 2003-01-17 | $14.45 | $15.94 | 359,700 | — | — |
| 2003-01-16 | $14.80 | $16.32 | 250,100 | — | — |
| 2003-01-15 | $14.85 | $16.38 | 562,300 | — | — |
| 2003-01-14 | $14.89 | $16.42 | 449,600 | — | — |
| 2003-01-13 | $14.60 | $16.10 | 781,000 | — | — |
| 2003-01-10 | $13.96 | $15.40 | 531,700 | — | — |
| 2003-01-09 | $13.82 | $15.24 | 613,100 | — | — |
| 2003-01-08 | $13.55 | $14.95 | 605,500 | — | — |
| 2003-01-07 | $13.68 | $15.09 | 322,000 | — | — |
| 2003-01-06 | $13.24 | $14.60 | 268,900 | — | — |
| 2003-01-03 | $13.26 | $14.63 | 357,000 | — | — |
| 2003-01-02 | $13.33 | $14.70 | 408,100 | — | — |