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
- 1980-03-25 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 | $23.52 | $37.23 | 132,028 | — | — |
| 2003-12-30 | $23.44 | $37.11 | 235,764 | — | — |
| 2003-12-29 | $23.12 | $36.59 | 186,693 | — | — |
| 2003-12-26 | $22.84 | $36.15 | 85,355 | — | — |
| 2003-12-24 | $22.76 | $36.03 | 129,470 | — | — |
| 2003-12-23 | $22.67 | $35.88 | 134,266 | — | — |
| 2003-12-22 | $22.77 | $36.05 | 171,348 | — | — |
| 2003-12-19 | $22.64 | $35.84 | 114,925 | — | — |
| 2003-12-18 | $22.68 | $35.90 | 170,709 | — | — |
| 2003-12-17 | $22.76 | $36.03 | 494,705 | — | — |
| 2003-12-16 | $22.53 | $35.66 | 110,769 | — | — |
| 2003-12-15 | $22.16 | $35.07 | 153,766 | — | — |
| 2003-12-12 | $22.04 | $34.89 | 170,070 | — | — |
| 2003-12-11 | $21.82 | $34.54 | 120,519 | — | — |
| 2003-12-10 | $21.87 | $34.61 | 126,593 | — | — |
| 2003-12-09 | $22.02 | $34.85 | 135,065 | — | — |
| 2003-12-08 | $21.90 | $34.67 | 482,557 | — | — |
| 2003-12-05 | $21.84 | $34.57 | 349,890 | — | — |
| 2003-12-04 | $21.80 | $34.51 | 460,020 | — | — |
| 2003-12-03 | $21.90 | $34.66 | 427,092 | — | — |
| 2003-12-02 | $21.94 | $34.73 | 273,486 | — | — |
| 2003-12-01 | $22.10 | $34.99 | 279,560 | — | — |
| 2003-11-28 | $22.05 | $34.90 | 217,382 | — | — |
| 2003-11-26 | $22.30 | $35.29 | 470,729 | — | — |
| 2003-11-25 | $22.27 | $35.24 | 563,116 | — | — |
| 2003-11-24 | $22.20 | $35.13 | 559,760 | — | — |
| 2003-11-21 | $21.80 | $34.51 | 103,896 | — | — |
| 2003-11-20 | $21.82 | $34.53 | 171,029 | — | — |
| 2003-11-19 | $21.77 | $34.46 | 211,948 | — | — |
| 2003-11-18 | $21.58 | $34.16 | 239,440 | — | — |
| 2003-11-17 | $21.82 | $34.53 | 207,792 | — | — |
| 2003-11-14 | $21.93 | $34.71 | 215,784 | — | — |
| 2003-11-13 | $21.96 | $34.76 | 398,961 | — | — |
| 2003-11-12 | $22.14 | $35.05 | 243,596 | — | — |
| 2003-11-11 | $21.82 | $34.54 | 407,112 | — | — |
| 2003-11-10 | $21.90 | $34.66 | 539,940 | — | — |
| 2003-11-07 | $21.78 | $34.48 | 235,604 | — | — |
| 2003-11-06 | $21.52 | $34.06 | 204,276 | — | — |
| 2003-11-05 | $21.37 | $33.82 | 199,161 | — | — |
| 2003-11-04 | $21.48 | $33.59 | 170,230 | — | — |
| 2003-11-03 | $21.39 | $33.45 | 209,390 | — | — |
| 2003-10-31 | $21.40 | $33.46 | 132,348 | — | — |
| 2003-10-30 | $21.29 | $33.29 | 282,757 | — | — |
| 2003-10-29 | $20.90 | $32.67 | 389,370 | — | — |
| 2003-10-28 | $21.43 | $33.50 | 163,996 | — | — |
| 2003-10-27 | $21.18 | $33.11 | 267,732 | — | — |
| 2003-10-24 | $21.21 | $33.17 | 271,888 | — | — |
| 2003-10-23 | $21.27 | $33.26 | 210,349 | — | — |
| 2003-10-22 | $21.05 | $32.91 | 255,264 | — | — |
| 2003-10-21 | $21.21 | $33.16 | 472,487 | — | — |
| 2003-10-20 | $20.75 | $32.44 | 1,103,216 | — | — |
| 2003-10-17 | $21.98 | $34.37 | 82,637 | — | — |
| 2003-10-16 | $21.97 | $34.35 | 121,638 | — | — |
| 2003-10-15 | $21.98 | $34.38 | 110,290 | — | — |
| 2003-10-14 | $21.97 | $34.35 | 125,155 | — | — |
| 2003-10-13 | $21.90 | $34.25 | 113,486 | — | — |
| 2003-10-10 | $21.91 | $34.26 | 143,376 | — | — |
| 2003-10-09 | $21.80 | $34.09 | 241,998 | — | — |
| 2003-10-08 | $21.55 | $33.70 | 253,187 | — | — |
| 2003-10-07 | $22.02 | $34.43 | 113,486 | — | — |
| 2003-10-06 | $22.07 | $34.51 | 102,138 | — | — |
| 2003-10-03 | $21.94 | $34.31 | 219,620 | — | — |
| 2003-10-02 | $21.90 | $34.25 | 442,277 | — | — |
| 2003-10-01 | $21.95 | $34.32 | 251,428 | — | — |
| 2003-09-30 | $21.67 | $33.89 | 274,925 | — | — |
| 2003-09-29 | $22.02 | $34.43 | 182,537 | — | — |
| 2003-09-26 | $22.03 | $34.45 | 207,153 | — | — |
| 2003-09-25 | $22.03 | $34.44 | 287,392 | — | — |
| 2003-09-24 | $22.06 | $34.49 | 111,249 | — | — |
| 2003-09-23 | $21.94 | $34.31 | 241,199 | — | — |
| 2003-09-22 | $22.06 | $34.49 | 219,780 | — | — |
| 2003-09-19 | $21.94 | $34.31 | 242,158 | — | — |
| 2003-09-18 | $22.11 | $34.57 | 98,781 | — | — |
| 2003-09-17 | $21.89 | $34.23 | 99,101 | — | — |
| 2003-09-16 | $21.74 | $33.99 | 140,819 | — | — |
| 2003-09-15 | $21.72 | $33.95 | 145,295 | — | — |
| 2003-09-12 | $21.77 | $34.04 | 288,511 | — | — |
| 2003-09-11 | $21.42 | $33.48 | 335,824 | — | — |
| 2003-09-10 | $21.04 | $32.90 | 332,467 | — | — |
| 2003-09-09 | $20.91 | $32.69 | 279,081 | — | — |
| 2003-09-08 | $21.08 | $32.97 | 310,569 | — | — |
| 2003-09-05 | $20.80 | $32.53 | 211,468 | — | — |
| 2003-09-04 | $20.73 | $32.42 | 461,458 | — | — |
| 2003-09-03 | $20.63 | $32.26 | 352,767 | — | — |
| 2003-09-02 | $20.52 | $32.09 | 700,739 | — | — |
| 2003-08-29 | $20.41 | $31.91 | 117,802 | — | — |
| 2003-08-28 | $20.30 | $31.74 | 199,161 | — | — |
| 2003-08-27 | $20.46 | $31.99 | 191,488 | — | — |
| 2003-08-26 | $20.51 | $32.07 | 602,277 | — | — |
| 2003-08-25 | $20.68 | $32.34 | 136,344 | — | — |
| 2003-08-22 | $20.65 | $32.28 | 105,814 | — | — |
| 2003-08-21 | $20.71 | $32.38 | 131,229 | — | — |
| 2003-08-20 | $20.75 | $32.45 | 607,392 | — | — |
| 2003-08-19 | $20.84 | $32.58 | 211,468 | — | — |
| 2003-08-18 | $21.05 | $32.92 | 86,793 | — | — |
| 2003-08-15 | $21.15 | $33.06 | 59,780 | — | — |
| 2003-08-14 | $21.11 | $33.02 | 157,602 | — | — |
| 2003-08-13 | $20.88 | $32.65 | 88,392 | — | — |
| 2003-08-12 | $21.02 | $32.87 | 1,193,046 | — | — |
| 2003-08-11 | $21.05 | $32.92 | 225,055 | — | — |
| 2003-08-08 | $21.10 | $32.99 | 520,759 | — | — |
| 2003-08-07 | $20.80 | $32.53 | 145,934 | — | — |
| 2003-08-06 | $20.60 | $32.21 | 626,892 | — | — |
| 2003-08-05 | $20.31 | $31.76 | 182,377 | — | — |
| 2003-08-04 | $20.61 | $32.23 | 131,069 | — | — |
| 2003-08-01 | $20.48 | $32.02 | 148,651 | — | — |
| 2003-07-31 | $20.64 | $32.27 | 336,144 | — | — |
| 2003-07-30 | $20.83 | $32.58 | 226,813 | — | — |
| 2003-07-29 | $20.69 | $32.35 | 211,788 | — | — |
| 2003-07-28 | $20.83 | $32.58 | 234,805 | — | — |
| 2003-07-25 | $21.03 | $32.89 | 245,195 | — | — |
| 2003-07-24 | $20.75 | $32.44 | 145,454 | — | — |
| 2003-07-23 | $20.83 | $32.58 | 261,658 | — | — |
| 2003-07-22 | $20.50 | $32.06 | 323,516 | — | — |
| 2003-07-21 | $20.14 | $31.49 | 274,925 | — | — |
| 2003-07-18 | $20.19 | $31.57 | 340,779 | — | — |
| 2003-07-17 | $19.79 | $30.95 | 265,654 | — | — |
| 2003-07-16 | $19.91 | $31.13 | 917,961 | — | — |
| 2003-07-15 | $19.67 | $30.76 | 464,016 | — | — |
| 2003-07-14 | $20.02 | $31.30 | 166,873 | — | — |
| 2003-07-11 | $20.08 | $31.40 | 176,783 | — | — |
| 2003-07-10 | $20.03 | $31.32 | 224,575 | — | — |
| 2003-07-09 | $20.02 | $31.30 | 231,129 | — | — |
| 2003-07-08 | $20.11 | $31.44 | 238,961 | — | — |
| 2003-07-07 | $20.21 | $31.60 | 328,631 | — | — |
| 2003-07-03 | $20.08 | $31.40 | 327,352 | — | — |
| 2003-07-02 | $20.25 | $31.66 | 217,223 | — | — |
| 2003-07-01 | $20.02 | $31.30 | 275,404 | — | — |
| 2003-06-30 | $20.08 | $31.40 | 421,818 | — | — |
| 2003-06-27 | $20.22 | $31.62 | 212,747 | — | — |
| 2003-06-26 | $20.34 | $31.80 | 341,418 | — | — |
| 2003-06-25 | $20.48 | $32.03 | 489,590 | — | — |
| 2003-06-24 | $20.01 | $31.29 | 1,337,701 | — | — |
| 2003-06-23 | $20.86 | $32.61 | 1,065,334 | — | — |
| 2003-06-20 | $23.26 | $36.37 | 578,141 | — | — |
| 2003-06-19 | $22.90 | $35.81 | 411,428 | — | — |
| 2003-06-18 | $23.12 | $36.15 | 885,993 | — | — |
| 2003-06-17 | $22.90 | $35.80 | 714,804 | — | — |
| 2003-06-16 | $23.40 | $36.59 | 244,076 | — | — |
| 2003-06-13 | $23.05 | $36.05 | 168,951 | — | — |
| 2003-06-12 | $23.29 | $36.41 | 186,373 | — | — |
| 2003-06-11 | $23.49 | $36.72 | 745,654 | — | — |
| 2003-06-10 | $22.78 | $35.62 | 178,541 | — | — |
| 2003-06-09 | $23.02 | $36.00 | 437,642 | — | — |
| 2003-06-06 | $23.34 | $36.49 | 182,377 | — | — |
| 2003-06-05 | $23.30 | $36.43 | 267,732 | — | — |
| 2003-06-04 | $23.03 | $36.01 | 167,033 | — | — |
| 2003-06-03 | $22.78 | $35.62 | 138,102 | — | — |
| 2003-06-02 | $22.86 | $35.74 | 179,340 | — | — |
| 2003-05-30 | $22.61 | $35.35 | 415,904 | — | — |
| 2003-05-29 | $23.01 | $35.98 | 151,688 | — | — |
| 2003-05-28 | $23.02 | $36.00 | 170,070 | — | — |
| 2003-05-27 | $23.15 | $36.19 | 351,009 | — | — |
| 2003-05-23 | $22.71 | $35.51 | 283,396 | — | — |
| 2003-05-22 | $22.65 | $35.42 | 773,466 | — | — |
| 2003-05-21 | $23.08 | $36.09 | 105,015 | — | — |
| 2003-05-20 | $23.02 | $36.00 | 239,440 | — | — |
| 2003-05-19 | $22.57 | $35.28 | 711,608 | — | — |
| 2003-05-16 | $22.27 | $34.83 | 938,101 | — | — |
| 2003-05-15 | $22.57 | $35.29 | 277,003 | — | — |
| 2003-05-14 | $22.90 | $35.80 | 286,273 | — | — |
| 2003-05-13 | $23.60 | $36.22 | 185,255 | — | — |
| 2003-05-12 | $23.66 | $36.31 | 266,613 | — | — |
| 2003-05-09 | $23.35 | $35.83 | 200,280 | — | — |
| 2003-05-08 | $23.07 | $35.40 | 194,525 | — | — |
| 2003-05-07 | $22.85 | $35.07 | 235,604 | — | — |
| 2003-05-06 | $23.33 | $35.81 | 767,552 | — | — |
| 2003-05-05 | $23.07 | $35.41 | 595,724 | — | — |
| 2003-05-02 | $22.31 | $34.24 | 1,268,970 | — | — |
| 2003-05-01 | $24.63 | $37.80 | 184,136 | — | — |
| 2003-04-30 | $24.57 | $37.71 | 422,777 | — | — |
| 2003-04-29 | $24.18 | $37.11 | 481,438 | — | — |
| 2003-04-28 | $24.53 | $37.65 | 300,819 | — | — |
| 2003-04-25 | $23.91 | $36.70 | 187,972 | — | — |
| 2003-04-24 | $23.98 | $36.80 | 266,613 | — | — |
| 2003-04-23 | $24.27 | $37.25 | 298,741 | — | — |
| 2003-04-22 | $24.69 | $37.90 | 221,059 | — | — |
| 2003-04-21 | $24.55 | $37.68 | 79,920 | — | — |
| 2003-04-17 | $24.69 | $37.90 | 197,243 | — | — |
| 2003-04-16 | $24.37 | $37.40 | 299,540 | — | — |
| 2003-04-15 | $24.71 | $37.92 | 155,684 | — | — |
| 2003-04-14 | $24.46 | $37.54 | 147,372 | — | — |
| 2003-04-11 | $24.21 | $37.16 | 106,134 | — | — |
| 2003-04-10 | $24.19 | $37.12 | 185,095 | — | — |
| 2003-04-09 | $24.01 | $36.84 | 218,022 | — | — |
| 2003-04-08 | $24.02 | $36.86 | 133,466 | — | — |
| 2003-04-07 | $23.77 | $36.48 | 220,899 | — | — |
| 2003-04-04 | $23.66 | $36.31 | 200,120 | — | — |
| 2003-04-03 | $23.24 | $35.67 | 365,554 | — | — |
| 2003-04-02 | $23.94 | $36.75 | 293,306 | — | — |
| 2003-04-01 | $23.60 | $36.23 | 214,026 | — | — |
| 2003-03-31 | $23.18 | $35.57 | 266,134 | — | — |
| 2003-03-28 | $23.41 | $35.93 | 279,560 | — | — |
| 2003-03-27 | $23.20 | $35.60 | 224,096 | — | — |
| 2003-03-26 | $23.30 | $35.76 | 395,124 | — | — |
| 2003-03-25 | $22.84 | $35.05 | 454,745 | — | — |
| 2003-03-24 | $22.07 | $33.87 | 436,044 | — | — |
| 2003-03-21 | $23.50 | $36.07 | 421,019 | — | — |
| 2003-03-20 | $22.81 | $35.01 | 457,622 | — | — |
| 2003-03-19 | $22.66 | $34.78 | 623,056 | — | — |
| 2003-03-18 | $22.36 | $34.32 | 388,731 | — | — |
| 2003-03-17 | $22.29 | $34.21 | 380,259 | — | — |
| 2003-03-14 | $21.53 | $33.04 | 385,374 | — | — |
| 2003-03-13 | $21.63 | $33.19 | 554,165 | — | — |
| 2003-03-12 | $20.66 | $31.71 | 1,032,247 | — | — |
| 2003-03-11 | $21.25 | $32.61 | 312,967 | — | — |
| 2003-03-10 | $21.08 | $32.35 | 338,381 | — | — |
| 2003-03-07 | $21.65 | $33.22 | 318,082 | — | — |
| 2003-03-06 | $22.15 | $33.99 | 220,419 | — | — |
| 2003-03-05 | $22.33 | $34.28 | 415,744 | — | — |
| 2003-03-04 | $22.13 | $33.97 | 370,349 | — | — |
| 2003-03-03 | $21.97 | $33.71 | 261,978 | — | — |
| 2003-02-28 | $21.99 | $33.75 | 507,812 | — | — |
| 2003-02-27 | $21.80 | $33.46 | 239,121 | — | — |
| 2003-02-26 | $21.65 | $33.23 | 324,475 | — | — |
| 2003-02-25 | $21.80 | $33.46 | 411,108 | — | — |
| 2003-02-24 | $22.00 | $33.76 | 613,945 | — | — |
| 2003-02-21 | $22.12 | $33.95 | 610,269 | — | — |
| 2003-02-20 | $21.61 | $33.16 | 198,521 | — | — |
| 2003-02-19 | $21.58 | $33.12 | 196,124 | — | — |
| 2003-02-18 | $22.03 | $33.82 | 375,464 | — | — |
| 2003-02-14 | $21.84 | $33.52 | 351,488 | — | — |
| 2003-02-13 | $21.27 | $32.65 | 452,987 | — | — |
| 2003-02-12 | $20.74 | $31.83 | 392,088 | — | — |
| 2003-02-11 | $20.81 | $31.95 | 317,123 | — | — |
| 2003-02-10 | $20.75 | $31.84 | 519,960 | — | — |
| 2003-02-07 | $20.96 | $32.17 | 170,230 | — | — |
| 2003-02-06 | $21.04 | $32.29 | 238,321 | — | — |
| 2003-02-05 | $21.57 | $33.11 | 289,790 | — | — |
| 2003-02-04 | $21.42 | $32.88 | 327,352 | — | — |
| 2003-02-03 | $21.87 | $33.56 | 252,867 | — | — |
| 2003-01-31 | $22.05 | $33.85 | 318,401 | — | — |
| 2003-01-30 | $21.51 | $33.01 | 356,603 | — | — |
| 2003-01-29 | $21.47 | $32.95 | 303,376 | — | — |
| 2003-01-28 | $22.09 | $33.90 | 262,937 | — | — |
| 2003-01-27 | $21.62 | $33.17 | 257,342 | — | — |
| 2003-01-24 | $21.96 | $33.70 | 671,648 | — | — |
| 2003-01-23 | $21.62 | $33.17 | 462,097 | — | — |
| 2003-01-22 | $21.99 | $33.75 | 554,645 | — | — |
| 2003-01-21 | $22.41 | $34.39 | 714,804 | — | — |
| 2003-01-17 | $22.99 | $35.28 | 739,260 | — | — |
| 2003-01-16 | $23.40 | $35.91 | 638,880 | — | — |
| 2003-01-15 | $23.25 | $35.68 | 553,046 | — | — |
| 2003-01-14 | $23.82 | $36.56 | 301,298 | — | — |
| 2003-01-13 | $23.81 | $36.54 | 487,352 | — | — |
| 2003-01-10 | $23.89 | $36.66 | 592,847 | — | — |
| 2003-01-09 | $23.87 | $36.63 | 593,166 | — | — |
| 2003-01-08 | $23.76 | $36.46 | 217,063 | — | — |
| 2003-01-07 | $23.63 | $36.27 | 218,182 | — | — |
| 2003-01-06 | $24.01 | $36.85 | 482,077 | — | — |
| 2003-01-03 | $23.91 | $36.69 | 372,907 | — | — |
| 2003-01-02 | $24.12 | $37.02 | 579,900 | — | — |