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 | $19.35 | $22.24 | 46,467 | — | — |
| 2003-12-30 | $19.26 | $22.14 | 36,767 | — | — |
| 2003-12-29 | $19.38 | $22.28 | 56,367 | — | — |
| 2003-12-26 | $18.93 | $21.76 | 13,433 | — | — |
| 2003-12-24 | $19.11 | $21.97 | 14,200 | — | — |
| 2003-12-23 | $19.35 | $22.24 | 87,833 | — | — |
| 2003-12-22 | $18.69 | $21.49 | 56,100 | — | — |
| 2003-12-19 | $18.75 | $21.55 | 77,867 | — | — |
| 2003-12-18 | $19.38 | $22.28 | 115,367 | — | — |
| 2003-12-17 | $18.15 | $20.86 | 49,233 | — | — |
| 2003-12-16 | $18.00 | $20.69 | 66,467 | — | — |
| 2003-12-15 | $18.09 | $20.80 | 102,967 | — | — |
| 2003-12-12 | $17.58 | $20.21 | 72,467 | — | — |
| 2003-12-11 | $17.13 | $19.69 | 122,467 | — | — |
| 2003-12-10 | $15.93 | $18.31 | 185,967 | — | — |
| 2003-12-09 | $16.26 | $18.69 | 58,600 | — | — |
| 2003-12-08 | $15.84 | $18.21 | 50,033 | — | — |
| 2003-12-05 | $15.30 | $17.59 | 19,200 | — | — |
| 2003-12-04 | $15.69 | $18.04 | 40,633 | — | — |
| 2003-12-03 | $16.02 | $18.42 | 49,233 | — | — |
| 2003-12-02 | $16.02 | $18.42 | 59,700 | — | — |
| 2003-12-01 | $16.08 | $18.48 | 69,367 | — | — |
| 2003-11-28 | $15.39 | $17.69 | 36,633 | — | — |
| 2003-11-26 | $15.36 | $17.66 | 68,567 | — | — |
| 2003-11-25 | $15.21 | $17.48 | 55,733 | — | — |
| 2003-11-24 | $15.45 | $17.76 | 75,867 | — | — |
| 2003-11-21 | $14.61 | $16.79 | 59,200 | — | — |
| 2003-11-20 | $14.28 | $16.42 | 64,400 | — | — |
| 2003-11-19 | $14.10 | $16.21 | 73,200 | — | — |
| 2003-11-18 | $13.74 | $15.79 | 42,267 | — | — |
| 2003-11-17 | $14.07 | $16.17 | 49,533 | — | — |
| 2003-11-14 | $14.55 | $16.73 | 61,333 | — | — |
| 2003-11-13 | $14.46 | $16.62 | 90,000 | — | — |
| 2003-11-12 | $14.19 | $16.31 | 74,800 | — | — |
| 2003-11-11 | $14.43 | $16.59 | 51,167 | — | — |
| 2003-11-10 | $13.59 | $15.62 | 79,667 | — | — |
| 2003-11-07 | $14.73 | $16.93 | 99,167 | — | — |
| 2003-11-06 | $14.34 | $16.48 | 102,100 | — | — |
| 2003-11-05 | $13.86 | $15.93 | 120,600 | — | — |
| 2003-11-04 | $13.47 | $15.48 | 140,967 | — | — |
| 2003-11-03 | $15.15 | $17.42 | 33,133 | — | — |
| 2003-10-31 | $14.97 | $17.21 | 33,333 | — | — |
| 2003-10-30 | $14.97 | $17.21 | 43,700 | — | — |
| 2003-10-29 | $15.00 | $17.24 | 38,400 | — | — |
| 2003-10-28 | $15.15 | $17.42 | 87,700 | — | — |
| 2003-10-27 | $15.09 | $17.35 | 47,467 | — | — |
| 2003-10-24 | $15.06 | $17.31 | 50,067 | — | — |
| 2003-10-23 | $15.33 | $17.62 | 42,300 | — | — |
| 2003-10-22 | $15.03 | $17.28 | 45,700 | — | — |
| 2003-10-21 | $15.84 | $18.21 | 22,200 | — | — |
| 2003-10-20 | $15.75 | $18.11 | 50,800 | — | — |
| 2003-10-17 | $15.63 | $17.97 | 49,267 | — | — |
| 2003-10-16 | $16.11 | $18.52 | 72,200 | — | — |
| 2003-10-15 | $15.51 | $17.83 | 40,267 | — | — |
| 2003-10-14 | $15.39 | $17.69 | 26,133 | — | — |
| 2003-10-13 | $15.45 | $17.76 | 85,567 | — | — |
| 2003-10-10 | $15.12 | $17.38 | 28,833 | — | — |
| 2003-10-09 | $15.24 | $17.52 | 47,400 | — | — |
| 2003-10-08 | $14.82 | $17.04 | 55,333 | — | — |
| 2003-10-07 | $14.76 | $16.97 | 25,667 | — | — |
| 2003-10-06 | $14.73 | $16.93 | 29,600 | — | — |
| 2003-10-03 | $14.43 | $16.59 | 53,833 | — | — |
| 2003-10-02 | $14.94 | $17.17 | 107,200 | — | — |
| 2003-10-01 | $14.40 | $16.55 | 118,500 | — | — |
| 2003-09-30 | $14.40 | $16.55 | 101,233 | — | — |
| 2003-09-29 | $14.70 | $16.90 | 117,700 | — | — |
| 2003-09-26 | $13.14 | $15.11 | 168,633 | — | — |
| 2003-09-25 | $14.31 | $16.45 | 175,600 | — | — |
| 2003-09-24 | $15.51 | $17.83 | 73,500 | — | — |
| 2003-09-23 | $15.75 | $18.11 | 156,100 | — | — |
| 2003-09-22 | $16.20 | $18.62 | 262,100 | — | — |
| 2003-09-19 | $19.71 | $22.66 | 66,033 | — | — |
| 2003-09-18 | $20.01 | $23.00 | 60,333 | — | — |
| 2003-09-17 | $20.07 | $23.07 | 47,600 | — | — |
| 2003-09-16 | $20.37 | $23.42 | 35,367 | — | — |
| 2003-09-15 | $20.58 | $23.66 | 33,467 | — | — |
| 2003-09-12 | $21.18 | $24.35 | 47,100 | — | — |
| 2003-09-11 | $20.79 | $23.90 | 31,967 | — | — |
| 2003-09-10 | $20.91 | $24.04 | 94,667 | — | — |
| 2003-09-09 | $20.85 | $23.97 | 32,700 | — | — |
| 2003-09-08 | $21.30 | $24.49 | 56,333 | — | — |
| 2003-09-05 | $20.97 | $24.11 | 37,300 | — | — |
| 2003-09-04 | $21.24 | $24.42 | 30,567 | — | — |
| 2003-09-03 | $21.30 | $24.49 | 47,300 | — | — |
| 2003-09-02 | $21.36 | $24.55 | 32,933 | — | — |
| 2003-08-29 | $20.67 | $23.76 | 10,700 | — | — |
| 2003-08-28 | $20.88 | $24.00 | 34,800 | — | — |
| 2003-08-27 | $21.00 | $24.14 | 35,367 | — | — |
| 2003-08-26 | $20.55 | $23.62 | 37,100 | — | — |
| 2003-08-25 | $20.76 | $23.86 | 49,467 | — | — |
| 2003-08-22 | $20.61 | $23.69 | 41,700 | — | — |
| 2003-08-21 | $21.60 | $24.83 | 40,700 | — | — |
| 2003-08-20 | $21.54 | $24.76 | 29,233 | — | — |
| 2003-08-19 | $22.02 | $25.31 | 46,567 | — | — |
| 2003-08-18 | $21.00 | $24.14 | 48,533 | — | — |
| 2003-08-15 | $20.82 | $23.93 | 27,533 | — | — |
| 2003-08-14 | $21.30 | $24.49 | 22,400 | — | — |
| 2003-08-13 | $21.03 | $24.18 | 29,100 | — | — |
| 2003-08-12 | $21.15 | $24.31 | 25,900 | — | — |
| 2003-08-11 | $21.03 | $24.18 | 42,567 | — | — |
| 2003-08-08 | $20.85 | $23.97 | 36,633 | — | — |
| 2003-08-07 | $20.49 | $23.55 | 28,667 | — | — |
| 2003-08-06 | $19.89 | $22.86 | 31,433 | — | — |
| 2003-08-05 | $20.40 | $23.45 | 59,600 | — | — |
| 2003-08-04 | $21.21 | $24.38 | 179,033 | — | — |
| 2003-08-01 | $20.40 | $23.45 | 30,600 | — | — |
| 2003-07-31 | $20.58 | $23.66 | 95,300 | — | — |
| 2003-07-30 | $20.28 | $23.31 | 62,567 | — | — |
| 2003-07-29 | $21.06 | $24.21 | 40,867 | — | — |
| 2003-07-28 | $19.92 | $22.90 | 41,300 | — | — |
| 2003-07-25 | $20.22 | $23.24 | 28,367 | — | — |
| 2003-07-24 | $20.04 | $23.04 | 34,733 | — | — |
| 2003-07-23 | $19.95 | $22.93 | 70,233 | — | — |
| 2003-07-22 | $20.04 | $23.04 | 73,733 | — | — |
| 2003-07-21 | $20.94 | $24.07 | 59,900 | — | — |
| 2003-07-18 | $20.73 | $23.83 | 201,400 | — | — |
| 2003-07-17 | $20.19 | $23.21 | 39,000 | — | — |
| 2003-07-16 | $21.00 | $24.14 | 26,000 | — | — |
| 2003-07-15 | $20.58 | $23.66 | 42,800 | — | — |
| 2003-07-14 | $20.37 | $23.42 | 44,300 | — | — |
| 2003-07-11 | $20.85 | $23.97 | 51,600 | — | — |
| 2003-07-10 | $19.80 | $22.76 | 52,700 | — | — |
| 2003-07-09 | $20.37 | $23.42 | 71,200 | — | — |
| 2003-07-08 | $20.10 | $23.11 | 74,800 | — | — |
| 2003-07-07 | $20.25 | $23.28 | 60,533 | — | — |
| 2003-07-03 | $19.35 | $22.24 | 31,433 | — | — |
| 2003-07-02 | $19.23 | $22.11 | 101,267 | — | — |
| 2003-07-01 | $18.96 | $21.80 | 81,733 | — | — |
| 2003-06-30 | $18.60 | $21.38 | 151,167 | — | — |
| 2003-06-27 | $18.00 | $20.69 | 131,500 | — | — |
| 2003-06-26 | $17.76 | $20.42 | 125,933 | — | — |
| 2003-06-25 | $17.97 | $20.66 | 88,000 | — | — |
| 2003-06-24 | $17.94 | $20.62 | 54,133 | — | — |
| 2003-06-23 | $18.57 | $21.35 | 76,133 | — | — |
| 2003-06-20 | $18.99 | $21.83 | 61,533 | — | — |
| 2003-06-19 | $20.01 | $23.00 | 78,633 | — | — |
| 2003-06-18 | $19.68 | $22.62 | 51,667 | — | — |
| 2003-06-17 | $20.22 | $23.24 | 95,700 | — | — |
| 2003-06-16 | $20.37 | $23.42 | 61,200 | — | — |
| 2003-06-13 | $20.25 | $23.28 | 67,767 | — | — |
| 2003-06-12 | $20.58 | $23.66 | 123,367 | — | — |
| 2003-06-11 | $20.31 | $23.35 | 32,900 | — | — |
| 2003-06-10 | $20.70 | $23.80 | 39,400 | — | — |
| 2003-06-09 | $20.52 | $23.59 | 51,733 | — | — |
| 2003-06-06 | $21.00 | $24.14 | 98,867 | — | — |
| 2003-06-05 | $21.06 | $24.21 | 36,800 | — | — |
| 2003-06-04 | $21.03 | $24.18 | 60,467 | — | — |
| 2003-06-03 | $20.85 | $23.97 | 19,033 | — | — |
| 2003-06-02 | $20.91 | $24.04 | 83,100 | — | — |
| 2003-05-30 | $20.73 | $23.83 | 291,733 | — | — |
| 2003-05-29 | $20.97 | $24.11 | 318,067 | — | — |
| 2003-05-28 | $18.42 | $21.17 | 130,167 | — | — |
| 2003-05-27 | $17.70 | $20.35 | 50,067 | — | — |
| 2003-05-23 | $17.88 | $20.55 | 25,133 | — | — |
| 2003-05-22 | $17.25 | $19.83 | 50,500 | — | — |
| 2003-05-21 | $16.98 | $19.52 | 46,100 | — | — |
| 2003-05-20 | $17.97 | $20.66 | 24,133 | — | — |
| 2003-05-19 | $17.49 | $20.11 | 44,433 | — | — |
| 2003-05-16 | $17.40 | $20.00 | 66,567 | — | — |
| 2003-05-15 | $18.00 | $20.69 | 39,867 | — | — |
| 2003-05-14 | $18.00 | $20.69 | 30,900 | — | — |
| 2003-05-13 | $18.21 | $20.93 | 34,667 | — | — |
| 2003-05-12 | $18.30 | $21.04 | 93,067 | — | — |
| 2003-05-09 | $17.94 | $20.62 | 39,900 | — | — |
| 2003-05-08 | $18.00 | $20.69 | 23,367 | — | — |
| 2003-05-07 | $18.12 | $20.83 | 120,700 | — | — |
| 2003-05-06 | $18.24 | $20.97 | 39,833 | — | — |
| 2003-05-05 | $18.12 | $20.83 | 31,133 | — | — |
| 2003-05-02 | $18.21 | $20.93 | 22,533 | — | — |
| 2003-05-01 | $18.00 | $20.69 | 64,867 | — | — |
| 2003-04-30 | $17.85 | $20.52 | 85,500 | — | — |
| 2003-04-29 | $17.22 | $19.80 | 52,867 | — | — |
| 2003-04-28 | $17.67 | $20.31 | 88,667 | — | — |
| 2003-04-25 | $15.93 | $18.31 | 161,367 | — | — |
| 2003-04-24 | $15.00 | $17.24 | 38,033 | — | — |
| 2003-04-23 | $13.86 | $15.93 | 7,567 | — | — |
| 2003-04-22 | $14.25 | $16.38 | 14,467 | — | — |
| 2003-04-21 | $13.83 | $15.90 | 7,800 | — | — |
| 2003-04-17 | $13.80 | $15.86 | 34,600 | — | — |
| 2003-04-16 | $13.50 | $15.52 | 28,100 | — | — |
| 2003-04-15 | $13.80 | $15.86 | 29,033 | — | — |
| 2003-04-14 | $13.65 | $15.69 | 125,500 | — | — |
| 2003-04-11 | $12.96 | $14.90 | 53,000 | — | — |
| 2003-04-10 | $13.29 | $15.28 | 21,800 | — | — |
| 2003-04-09 | $13.35 | $15.35 | 26,300 | — | — |
| 2003-04-08 | $13.50 | $15.52 | 22,700 | — | — |
| 2003-04-07 | $13.74 | $15.79 | 43,867 | — | — |
| 2003-04-04 | $13.41 | $15.42 | 13,767 | — | — |
| 2003-04-03 | $14.25 | $16.38 | 13,867 | — | — |
| 2003-04-02 | $14.55 | $16.73 | 47,167 | — | — |
| 2003-04-01 | $14.91 | $17.14 | 20,000 | — | — |
| 2003-03-31 | $14.43 | $16.59 | 80,800 | — | — |
| 2003-03-28 | $13.11 | $15.07 | 15,533 | — | — |
| 2003-03-27 | $13.56 | $15.59 | 13,267 | — | — |
| 2003-03-26 | $13.92 | $16.00 | 31,100 | — | — |
| 2003-03-25 | $15.60 | $17.93 | 14,933 | — | — |
| 2003-03-24 | $14.88 | $17.11 | 21,700 | — | — |
| 2003-03-21 | $15.72 | $18.07 | 36,900 | — | — |
| 2003-03-20 | $15.84 | $18.21 | 23,600 | — | — |
| 2003-03-19 | $15.00 | $17.24 | 20,133 | — | — |
| 2003-03-18 | $15.00 | $17.24 | 29,467 | — | — |
| 2003-03-17 | $15.30 | $17.59 | 35,333 | — | — |
| 2003-03-14 | $14.91 | $17.14 | 15,633 | — | — |
| 2003-03-13 | $14.97 | $17.21 | 21,467 | — | — |
| 2003-03-12 | $14.85 | $17.07 | 40,700 | — | — |
| 2003-03-11 | $14.19 | $16.31 | 28,567 | — | — |
| 2003-03-10 | $13.92 | $16.00 | 20,900 | — | — |
| 2003-03-07 | $14.64 | $16.83 | 20,100 | — | — |
| 2003-03-06 | $13.95 | $16.04 | 27,200 | — | — |
| 2003-03-05 | $14.46 | $16.62 | 28,867 | — | — |
| 2003-03-04 | $14.82 | $17.04 | 10,433 | — | — |
| 2003-03-03 | $14.88 | $17.11 | 20,600 | — | — |
| 2003-02-28 | $15.30 | $17.59 | 18,967 | — | — |
| 2003-02-27 | $15.63 | $17.97 | 21,000 | — | — |
| 2003-02-26 | $15.48 | $17.80 | 18,800 | — | — |
| 2003-02-25 | $16.38 | $18.83 | 25,333 | — | — |
| 2003-02-24 | $14.97 | $17.21 | 26,600 | — | — |
| 2003-02-21 | $15.81 | $18.17 | 14,067 | — | — |
| 2003-02-20 | $14.85 | $17.07 | 20,633 | — | — |
| 2003-02-19 | $14.97 | $17.21 | 26,667 | — | — |
| 2003-02-18 | $15.45 | $17.76 | 44,300 | — | — |
| 2003-02-14 | $14.49 | $16.66 | 29,300 | — | — |
| 2003-02-13 | $15.39 | $17.69 | 39,300 | — | — |
| 2003-02-12 | $15.75 | $18.11 | 79,967 | — | — |
| 2003-02-11 | $15.27 | $17.55 | 46,133 | — | — |
| 2003-02-10 | $15.09 | $17.35 | 22,367 | — | — |
| 2003-02-07 | $13.80 | $15.86 | 25,800 | — | — |
| 2003-02-06 | $15.00 | $17.24 | 26,100 | — | — |
| 2003-02-05 | $15.06 | $17.31 | 34,567 | — | — |
| 2003-02-04 | $15.75 | $18.11 | 47,600 | — | — |
| 2003-02-03 | $16.38 | $18.83 | 11,467 | — | — |
| 2003-01-31 | $16.23 | $18.66 | 28,067 | — | — |
| 2003-01-30 | $16.05 | $18.45 | 44,667 | — | — |
| 2003-01-29 | $16.71 | $19.21 | 32,567 | — | — |
| 2003-01-28 | $17.46 | $20.07 | 35,233 | — | — |
| 2003-01-27 | $17.04 | $19.59 | 39,233 | — | — |
| 2003-01-24 | $16.86 | $19.38 | 22,500 | — | — |
| 2003-01-23 | $16.83 | $19.35 | 15,533 | — | — |
| 2003-01-22 | $16.83 | $19.35 | 18,733 | — | — |
| 2003-01-21 | $17.19 | $19.76 | 23,533 | — | — |
| 2003-01-17 | $17.01 | $19.55 | 51,867 | — | — |
| 2003-01-16 | $17.79 | $20.45 | 17,133 | — | — |
| 2003-01-15 | $17.70 | $20.35 | 28,667 | — | — |
| 2003-01-14 | $18.24 | $20.97 | 79,200 | — | — |
| 2003-01-13 | $16.86 | $19.38 | 46,333 | — | — |
| 2003-01-10 | $16.98 | $19.52 | 33,833 | — | — |
| 2003-01-09 | $16.80 | $19.31 | 34,533 | — | — |
| 2003-01-08 | $16.05 | $18.45 | 41,100 | — | — |
| 2003-01-07 | $16.80 | $19.31 | 23,433 | — | — |
| 2003-01-06 | $17.25 | $19.83 | 38,767 | — | — |
| 2003-01-03 | $16.83 | $19.35 | 43,233 | — | — |
| 2003-01-02 | $17.97 | $20.66 | 44,667 | — | — |