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 | $21.15 | $26.72 | 125,980 | — | — |
| 2003-12-30 | $21.59 | $27.27 | 57,883 | — | — |
| 2003-12-29 | $21.66 | $27.36 | 71,162 | — | — |
| 2003-12-26 | $21.23 | $26.83 | 27,579 | — | — |
| 2003-12-24 | $21.06 | $26.60 | 32,346 | — | — |
| 2003-12-23 | $21.06 | $26.61 | 64,352 | — | — |
| 2003-12-22 | $21.15 | $26.72 | 69,459 | — | — |
| 2003-12-19 | $21.20 | $26.79 | 74,907 | — | — |
| 2003-12-18 | $21.13 | $26.70 | 132,449 | — | — |
| 2003-12-17 | $21.55 | $27.23 | 70,651 | — | — |
| 2003-12-16 | $21.40 | $26.99 | 34,730 | — | — |
| 2003-12-15 | $21.29 | $26.84 | 103,338 | — | — |
| 2003-12-12 | $21.70 | $27.36 | 47,668 | — | — |
| 2003-12-11 | $21.59 | $27.22 | 94,485 | — | — |
| 2003-12-10 | $21.33 | $26.89 | 83,249 | — | — |
| 2003-12-09 | $21.15 | $26.66 | 102,657 | — | — |
| 2003-12-08 | $21.34 | $26.91 | 71,843 | — | — |
| 2003-12-05 | $21.03 | $26.52 | 35,751 | — | — |
| 2003-12-04 | $21.00 | $26.48 | 49,541 | — | — |
| 2003-12-03 | $21.03 | $26.52 | 58,053 | — | — |
| 2003-12-02 | $20.91 | $26.37 | 56,691 | — | — |
| 2003-12-01 | $20.97 | $26.44 | 78,482 | — | — |
| 2003-11-28 | $20.65 | $26.03 | 35,921 | — | — |
| 2003-11-26 | $20.91 | $26.37 | 45,795 | — | — |
| 2003-11-25 | $20.83 | $26.27 | 83,930 | — | — |
| 2003-11-24 | $20.65 | $26.03 | 106,232 | — | — |
| 2003-11-21 | $20.58 | $25.95 | 73,205 | — | — |
| 2003-11-20 | $20.51 | $25.86 | 73,715 | — | — |
| 2003-11-19 | $20.74 | $26.15 | 71,162 | — | — |
| 2003-11-18 | $20.34 | $25.65 | 66,054 | — | — |
| 2003-11-17 | $20.85 | $26.29 | 112,701 | — | — |
| 2003-11-14 | $20.53 | $25.89 | 58,393 | — | — |
| 2003-11-13 | $20.68 | $26.07 | 63,671 | — | — |
| 2003-11-12 | $20.53 | $25.89 | 115,765 | — | — |
| 2003-11-11 | $20.43 | $25.76 | 69,970 | — | — |
| 2003-11-10 | $20.44 | $25.77 | 80,185 | — | — |
| 2003-11-07 | $20.38 | $25.69 | 72,864 | — | — |
| 2003-11-06 | $20.52 | $25.87 | 66,565 | — | — |
| 2003-11-05 | $20.18 | $25.45 | 69,970 | — | — |
| 2003-11-04 | $20.32 | $25.62 | 207,697 | — | — |
| 2003-11-03 | $19.94 | $25.15 | 122,405 | — | — |
| 2003-10-31 | $19.38 | $24.43 | 76,099 | — | — |
| 2003-10-30 | $19.16 | $24.16 | 78,482 | — | — |
| 2003-10-29 | $19.33 | $24.37 | 132,960 | — | — |
| 2003-10-28 | $19.13 | $24.12 | 159,007 | — | — |
| 2003-10-27 | $18.91 | $23.85 | 72,183 | — | — |
| 2003-10-24 | $18.96 | $23.91 | 142,834 | — | — |
| 2003-10-23 | $19.02 | $23.98 | 237,660 | — | — |
| 2003-10-22 | $18.93 | $23.87 | 61,288 | — | — |
| 2003-10-21 | $19.10 | $24.09 | 101,465 | — | — |
| 2003-10-20 | $19.09 | $24.07 | 103,167 | — | — |
| 2003-10-17 | $19.23 | $24.25 | 139,770 | — | — |
| 2003-10-16 | $19.36 | $24.41 | 53,797 | — | — |
| 2003-10-15 | $19.15 | $24.15 | 107,424 | — | — |
| 2003-10-14 | $19.32 | $24.36 | 92,442 | — | — |
| 2003-10-13 | $19.38 | $24.43 | 61,288 | — | — |
| 2003-10-10 | $19.49 | $24.58 | 86,484 | — | — |
| 2003-10-09 | $19.49 | $24.58 | 196,801 | — | — |
| 2003-10-08 | $19.40 | $24.46 | 92,953 | — | — |
| 2003-10-07 | $19.50 | $24.59 | 102,997 | — | — |
| 2003-10-06 | $19.32 | $24.36 | 75,418 | — | — |
| 2003-10-03 | $19.18 | $24.19 | 94,145 | — | — |
| 2003-10-02 | $18.84 | $23.76 | 82,908 | — | — |
| 2003-10-01 | $18.84 | $23.76 | 148,963 | — | — |
| 2003-09-30 | $18.21 | $22.96 | 207,186 | — | — |
| 2003-09-29 | $18.32 | $23.10 | 43,412 | — | — |
| 2003-09-26 | $18.33 | $23.12 | 131,768 | — | — |
| 2003-09-25 | $18.40 | $23.20 | 101,635 | — | — |
| 2003-09-24 | $18.49 | $23.31 | 132,620 | — | — |
| 2003-09-23 | $18.77 | $23.61 | 55,499 | — | — |
| 2003-09-22 | $18.83 | $23.69 | 93,123 | — | — |
| 2003-09-19 | $18.65 | $23.46 | 93,293 | — | — |
| 2003-09-18 | $18.59 | $23.39 | 122,405 | — | — |
| 2003-09-17 | $18.40 | $23.15 | 75,588 | — | — |
| 2003-09-16 | $18.53 | $23.32 | 62,650 | — | — |
| 2003-09-15 | $18.39 | $23.13 | 86,824 | — | — |
| 2003-09-12 | $18.54 | $23.32 | 76,269 | — | — |
| 2003-09-11 | $18.44 | $23.20 | 105,381 | — | — |
| 2003-09-10 | $18.24 | $22.95 | 190,162 | — | — |
| 2003-09-09 | $18.24 | $22.95 | 74,396 | — | — |
| 2003-09-08 | $18.33 | $23.07 | 84,611 | — | — |
| 2003-09-05 | $18.24 | $22.95 | 55,159 | — | — |
| 2003-09-04 | $18.18 | $22.87 | 116,787 | — | — |
| 2003-09-03 | $18.31 | $23.04 | 97,379 | — | — |
| 2003-09-02 | $18.18 | $22.87 | 150,155 | — | — |
| 2003-08-29 | $17.82 | $22.42 | 65,884 | — | — |
| 2003-08-28 | $17.73 | $22.30 | 100,444 | — | — |
| 2003-08-27 | $17.71 | $22.28 | 67,076 | — | — |
| 2003-08-26 | $17.79 | $22.38 | 118,319 | — | — |
| 2003-08-25 | $17.56 | $22.09 | 76,439 | — | — |
| 2003-08-22 | $17.39 | $21.88 | 87,335 | — | — |
| 2003-08-21 | $17.72 | $22.29 | 93,634 | — | — |
| 2003-08-20 | $17.77 | $22.36 | 101,635 | — | — |
| 2003-08-19 | $17.79 | $22.38 | 90,740 | — | — |
| 2003-08-18 | $17.95 | $22.59 | 60,436 | — | — |
| 2003-08-15 | $17.92 | $22.54 | 85,803 | — | — |
| 2003-08-14 | $17.85 | $22.45 | 123,426 | — | — |
| 2003-08-13 | $17.94 | $22.57 | 84,270 | — | — |
| 2003-08-12 | $18.02 | $22.67 | 74,056 | — | — |
| 2003-08-11 | $17.79 | $22.39 | 102,316 | — | — |
| 2003-08-08 | $17.87 | $22.48 | 70,991 | — | — |
| 2003-08-07 | $17.85 | $22.45 | 155,432 | — | — |
| 2003-08-06 | $17.77 | $22.36 | 290,946 | — | — |
| 2003-08-05 | $17.75 | $22.33 | 179,777 | — | — |
| 2003-08-04 | $17.94 | $22.58 | 134,662 | — | — |
| 2003-08-01 | $17.99 | $22.64 | 146,409 | — | — |
| 2003-07-31 | $17.86 | $22.47 | 109,637 | — | — |
| 2003-07-30 | $18.01 | $22.66 | 181,990 | — | — |
| 2003-07-29 | $17.81 | $22.41 | 119,000 | — | — |
| 2003-07-28 | $17.84 | $22.44 | 116,957 | — | — |
| 2003-07-25 | $18.06 | $22.73 | 119,341 | — | — |
| 2003-07-24 | $17.94 | $22.57 | 175,691 | — | — |
| 2003-07-23 | $17.80 | $22.39 | 128,363 | — | — |
| 2003-07-22 | $17.81 | $22.41 | 156,794 | — | — |
| 2003-07-21 | $17.93 | $22.56 | 124,448 | — | — |
| 2003-07-18 | $18.10 | $22.78 | 128,704 | — | — |
| 2003-07-17 | $17.77 | $22.36 | 108,275 | — | — |
| 2003-07-16 | $17.80 | $22.39 | 119,170 | — | — |
| 2003-07-15 | $17.80 | $22.40 | 89,207 | — | — |
| 2003-07-14 | $17.89 | $22.51 | 100,784 | — | — |
| 2003-07-11 | $17.86 | $22.47 | 118,319 | — | — |
| 2003-07-10 | $17.82 | $22.42 | 80,695 | — | — |
| 2003-07-09 | $17.89 | $22.51 | 120,532 | — | — |
| 2003-07-08 | $18.04 | $22.70 | 125,129 | — | — |
| 2003-07-07 | $18.23 | $22.93 | 163,604 | — | — |
| 2003-07-03 | $18.12 | $22.80 | 100,614 | — | — |
| 2003-07-02 | $18.33 | $23.06 | 201,909 | — | — |
| 2003-07-01 | $18.20 | $22.90 | 108,445 | — | — |
| 2003-06-30 | $17.91 | $22.53 | 197,482 | — | — |
| 2003-06-27 | $18.02 | $22.67 | 77,461 | — | — |
| 2003-06-26 | $18.23 | $22.94 | 185,395 | — | — |
| 2003-06-25 | $18.24 | $22.95 | 130,747 | — | — |
| 2003-06-24 | $18.10 | $22.78 | 116,787 | — | — |
| 2003-06-23 | $18.00 | $22.65 | 162,242 | — | — |
| 2003-06-20 | $18.18 | $22.87 | 274,092 | — | — |
| 2003-06-19 | $18.28 | $23.00 | 146,579 | — | — |
| 2003-06-18 | $18.54 | $23.33 | 88,186 | — | — |
| 2003-06-17 | $18.64 | $23.45 | 185,735 | — | — |
| 2003-06-16 | $19.01 | $23.92 | 243,788 | — | — |
| 2003-06-13 | $18.36 | $23.09 | 451,145 | — | — |
| 2003-06-12 | $18.46 | $23.17 | 120,022 | — | — |
| 2003-06-11 | $18.33 | $23.01 | 85,122 | — | — |
| 2003-06-10 | $18.34 | $23.02 | 165,817 | — | — |
| 2003-06-09 | $18.27 | $22.93 | 188,289 | — | — |
| 2003-06-06 | $18.35 | $23.04 | 240,384 | — | — |
| 2003-06-05 | $18.00 | $22.60 | 125,980 | — | — |
| 2003-06-04 | $18.21 | $22.86 | 148,793 | — | — |
| 2003-06-03 | $17.82 | $22.37 | 118,830 | — | — |
| 2003-06-02 | $17.67 | $22.19 | 251,960 | — | — |
| 2003-05-30 | $17.42 | $21.86 | 186,587 | — | — |
| 2003-05-29 | $16.98 | $21.31 | 313,758 | — | — |
| 2003-05-28 | $16.89 | $21.20 | 242,767 | — | — |
| 2003-05-27 | $17.09 | $21.45 | 194,248 | — | — |
| 2003-05-23 | $17.15 | $21.53 | 142,494 | — | — |
| 2003-05-22 | $16.98 | $21.31 | 162,242 | — | — |
| 2003-05-21 | $17.07 | $21.43 | 83,589 | — | — |
| 2003-05-20 | $17.24 | $21.64 | 87,335 | — | — |
| 2003-05-19 | $17.03 | $21.38 | 135,343 | — | — |
| 2003-05-16 | $17.05 | $21.41 | 223,870 | — | — |
| 2003-05-15 | $17.38 | $21.82 | 110,147 | — | — |
| 2003-05-14 | $17.33 | $21.76 | 72,524 | — | — |
| 2003-05-13 | $17.36 | $21.80 | 156,113 | — | — |
| 2003-05-12 | $17.32 | $21.75 | 101,125 | — | — |
| 2003-05-09 | $17.22 | $21.61 | 99,933 | — | — |
| 2003-05-08 | $17.12 | $21.50 | 77,631 | — | — |
| 2003-05-07 | $17.34 | $21.77 | 97,720 | — | — |
| 2003-05-06 | $17.35 | $21.78 | 100,614 | — | — |
| 2003-05-05 | $17.15 | $21.53 | 118,489 | — | — |
| 2003-05-02 | $17.13 | $21.51 | 117,979 | — | — |
| 2003-05-01 | $17.10 | $21.47 | 115,425 | — | — |
| 2003-04-30 | $17.02 | $21.37 | 124,959 | — | — |
| 2003-04-29 | $17.15 | $21.53 | 130,066 | — | — |
| 2003-04-28 | $17.15 | $21.53 | 166,838 | — | — |
| 2003-04-25 | $16.92 | $21.24 | 140,791 | — | — |
| 2003-04-24 | $17.08 | $21.44 | 108,956 | — | — |
| 2003-04-23 | $17.33 | $21.76 | 84,441 | — | — |
| 2003-04-22 | $17.45 | $21.91 | 73,545 | — | — |
| 2003-04-21 | $17.24 | $21.64 | 125,469 | — | — |
| 2003-04-17 | $17.57 | $22.06 | 121,383 | — | — |
| 2003-04-16 | $17.22 | $21.62 | 209,229 | — | — |
| 2003-04-15 | $17.74 | $22.27 | 81,206 | — | — |
| 2003-04-14 | $17.48 | $21.94 | 129,725 | — | — |
| 2003-04-11 | $17.19 | $21.58 | 107,253 | — | — |
| 2003-04-10 | $17.57 | $22.06 | 64,522 | — | — |
| 2003-04-09 | $17.79 | $22.34 | 97,039 | — | — |
| 2003-04-08 | $17.61 | $22.11 | 112,190 | — | — |
| 2003-04-07 | $17.71 | $22.23 | 140,961 | — | — |
| 2003-04-04 | $17.75 | $22.28 | 144,707 | — | — |
| 2003-04-03 | $17.31 | $21.73 | 169,052 | — | — |
| 2003-04-02 | $17.42 | $21.86 | 101,635 | — | — |
| 2003-04-01 | $16.92 | $21.24 | 161,731 | — | — |
| 2003-03-31 | $16.76 | $21.04 | 187,097 | — | — |
| 2003-03-28 | $17.09 | $21.45 | 84,951 | — | — |
| 2003-03-27 | $17.05 | $21.40 | 122,235 | — | — |
| 2003-03-26 | $17.07 | $21.43 | 101,976 | — | — |
| 2003-03-25 | $17.25 | $21.65 | 88,527 | — | — |
| 2003-03-24 | $17.14 | $21.52 | 275,283 | — | — |
| 2003-03-21 | $17.40 | $21.84 | 275,624 | — | — |
| 2003-03-20 | $16.71 | $20.97 | 172,286 | — | — |
| 2003-03-19 | $17.08 | $21.44 | 138,748 | — | — |
| 2003-03-18 | $16.95 | $21.27 | 164,115 | — | — |
| 2003-03-17 | $17.04 | $21.39 | 155,092 | — | — |
| 2003-03-14 | $16.54 | $20.76 | 129,725 | — | — |
| 2003-03-13 | $16.30 | $20.46 | 142,153 | — | — |
| 2003-03-12 | $16.16 | $20.29 | 103,848 | — | — |
| 2003-03-11 | $16.14 | $20.26 | 147,941 | — | — |
| 2003-03-10 | $16.24 | $20.39 | 185,225 | — | — |
| 2003-03-07 | $16.48 | $20.68 | 166,328 | — | — |
| 2003-03-06 | $16.10 | $20.21 | 158,326 | — | — |
| 2003-03-05 | $16.14 | $20.26 | 182,331 | — | — |
| 2003-03-04 | $16.44 | $20.64 | 221,146 | — | — |
| 2003-03-03 | $16.78 | $21.06 | 222,168 | — | — |
| 2003-02-28 | $16.52 | $20.74 | 239,532 | — | — |
| 2003-02-27 | $17.21 | $21.55 | 188,677 | — | — |
| 2003-02-26 | $17.09 | $21.40 | 359,995 | — | — |
| 2003-02-25 | $17.63 | $22.08 | 462,049 | — | — |
| 2003-02-24 | $17.05 | $21.35 | 470,641 | — | — |
| 2003-02-21 | $16.21 | $20.30 | 182,715 | — | — |
| 2003-02-20 | $16.16 | $20.24 | 177,806 | — | — |
| 2003-02-19 | $16.51 | $20.68 | 231,287 | — | — |
| 2003-02-18 | $16.22 | $20.32 | 131,162 | — | — |
| 2003-02-14 | $15.57 | $19.50 | 167,460 | — | — |
| 2003-02-13 | $15.94 | $19.96 | 115,907 | — | — |
| 2003-02-12 | $15.70 | $19.66 | 84,519 | — | — |
| 2003-02-11 | $15.96 | $19.99 | 127,831 | — | — |
| 2003-02-10 | $15.89 | $19.90 | 180,611 | — | — |
| 2003-02-07 | $15.59 | $19.53 | 99,424 | — | — |
| 2003-02-06 | $16.00 | $20.04 | 118,888 | — | — |
| 2003-02-05 | $16.08 | $20.14 | 150,977 | — | — |
| 2003-02-04 | $16.45 | $20.60 | 97,670 | — | — |
| 2003-02-03 | $16.41 | $20.55 | 139,228 | — | — |
| 2003-01-31 | $16.14 | $20.21 | 144,664 | — | — |
| 2003-01-30 | $15.88 | $19.89 | 162,901 | — | — |
| 2003-01-29 | $15.94 | $19.96 | 103,457 | — | — |
| 2003-01-28 | $16.40 | $20.54 | 183,066 | — | — |
| 2003-01-27 | $16.14 | $20.22 | 104,158 | — | — |
| 2003-01-24 | $16.49 | $20.65 | 147,295 | — | — |
| 2003-01-23 | $16.88 | $21.14 | 79,609 | — | — |
| 2003-01-22 | $16.93 | $21.20 | 84,519 | — | — |
| 2003-01-21 | $16.98 | $21.27 | 132,039 | — | — |
| 2003-01-17 | $17.10 | $21.41 | 97,144 | — | — |
| 2003-01-16 | $17.07 | $21.38 | 101,528 | — | — |
| 2003-01-15 | $17.09 | $21.40 | 120,115 | — | — |
| 2003-01-14 | $17.32 | $21.69 | 216,383 | — | — |
| 2003-01-13 | $16.97 | $21.25 | 139,930 | — | — |
| 2003-01-10 | $17.22 | $21.57 | 112,750 | — | — |
| 2003-01-09 | $17.45 | $21.85 | 224,975 | — | — |
| 2003-01-08 | $16.87 | $21.13 | 150,802 | — | — |
| 2003-01-07 | $17.09 | $21.40 | 148,522 | — | — |
| 2003-01-06 | $17.51 | $21.93 | 135,195 | — | — |
| 2003-01-03 | $17.27 | $21.63 | 119,238 | — | — |
| 2003-01-02 | $17.50 | $21.91 | 140,982 | — | — |