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
- 1993-06-10 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 | $16.91 | $31.46 | 5,300 | — | — |
| 2003-12-30 | $16.90 | $31.44 | 4,800 | — | — |
| 2003-12-29 | $16.91 | $31.46 | 3,400 | — | — |
| 2003-12-26 | $16.90 | $31.44 | 2,700 | — | — |
| 2003-12-24 | $16.90 | $31.44 | 1,100 | — | — |
| 2003-12-23 | $16.90 | $31.44 | 2,600 | — | — |
| 2003-12-22 | $16.87 | $31.38 | 5,100 | — | — |
| 2003-12-19 | $16.90 | $31.44 | 11,400 | — | — |
| 2003-12-18 | $16.86 | $31.36 | 10,100 | — | — |
| 2003-12-17 | $16.85 | $31.35 | 4,700 | — | — |
| 2003-12-16 | $16.81 | $31.27 | 900 | — | — |
| 2003-12-15 | $16.84 | $31.33 | 6,000 | — | — |
| 2003-12-12 | $16.83 | $31.31 | 5,300 | — | — |
| 2003-12-11 | $16.72 | $31.10 | 4,100 | — | — |
| 2003-12-10 | $17.15 | $31.57 | 7,100 | — | — |
| 2003-12-09 | $17.05 | $31.39 | 2,800 | — | — |
| 2003-12-08 | $17.01 | $31.32 | 800 | — | — |
| 2003-12-05 | $17.01 | $31.32 | 4,900 | — | — |
| 2003-12-04 | $16.91 | $31.13 | 16,200 | — | — |
| 2003-12-03 | $17.02 | $31.33 | 6,300 | — | — |
| 2003-12-02 | $17.02 | $31.33 | 7,100 | — | — |
| 2003-12-01 | $16.92 | $31.15 | 12,200 | — | — |
| 2003-11-28 | $16.97 | $31.24 | 2,300 | — | — |
| 2003-11-26 | $16.94 | $31.19 | 2,100 | — | — |
| 2003-11-25 | $16.91 | $31.13 | 3,000 | — | — |
| 2003-11-24 | $16.90 | $31.11 | 9,800 | — | — |
| 2003-11-21 | $16.84 | $31.00 | 10,100 | — | — |
| 2003-11-20 | $16.78 | $30.89 | 1,100 | — | — |
| 2003-11-19 | $16.74 | $30.82 | 4,700 | — | — |
| 2003-11-18 | $16.72 | $30.78 | 7,800 | — | — |
| 2003-11-17 | $16.74 | $30.82 | 3,100 | — | — |
| 2003-11-14 | $16.75 | $30.84 | 7,100 | — | — |
| 2003-11-13 | $16.75 | $30.84 | 1,600 | — | — |
| 2003-11-12 | $16.73 | $30.80 | 8,700 | — | — |
| 2003-11-11 | $16.81 | $30.78 | 6,100 | — | — |
| 2003-11-10 | $16.82 | $30.79 | 14,100 | — | — |
| 2003-11-07 | $16.82 | $30.79 | 10,800 | — | — |
| 2003-11-06 | $16.80 | $30.76 | 12,600 | — | — |
| 2003-11-05 | $16.81 | $30.78 | 10,400 | — | — |
| 2003-11-04 | $16.90 | $30.94 | 11,000 | — | — |
| 2003-11-03 | $16.86 | $30.87 | 7,700 | — | — |
| 2003-10-31 | $16.67 | $30.52 | 7,000 | — | — |
| 2003-10-30 | $16.60 | $30.39 | 4,100 | — | — |
| 2003-10-29 | $16.62 | $30.43 | 7,500 | — | — |
| 2003-10-28 | $16.62 | $30.43 | 1,400 | — | — |
| 2003-10-27 | $16.61 | $30.41 | 1,400 | — | — |
| 2003-10-24 | $16.61 | $30.41 | 9,800 | — | — |
| 2003-10-23 | $16.53 | $30.26 | 3,400 | — | — |
| 2003-10-22 | $16.45 | $30.12 | 5,300 | — | — |
| 2003-10-21 | $16.33 | $29.90 | 4,700 | — | — |
| 2003-10-20 | $16.35 | $29.93 | 7,900 | — | — |
| 2003-10-17 | $16.50 | $30.21 | 9,900 | — | — |
| 2003-10-16 | $16.53 | $30.26 | 5,700 | — | — |
| 2003-10-15 | $16.57 | $30.34 | 2,900 | — | — |
| 2003-10-14 | $16.71 | $30.59 | 9,100 | — | — |
| 2003-10-13 | $16.76 | $30.68 | 12,200 | — | — |
| 2003-10-10 | $16.78 | $30.72 | 4,700 | — | — |
| 2003-10-09 | $16.86 | $30.70 | 7,300 | — | — |
| 2003-10-08 | $16.91 | $30.79 | 2,100 | — | — |
| 2003-10-07 | $16.86 | $30.70 | 4,400 | — | — |
| 2003-10-06 | $16.85 | $30.68 | 7,000 | — | — |
| 2003-10-03 | $16.80 | $30.59 | 3,500 | — | — |
| 2003-10-02 | $16.89 | $30.75 | 5,600 | — | — |
| 2003-10-01 | $16.85 | $30.68 | 19,000 | — | — |
| 2003-09-30 | $16.75 | $30.50 | 8,100 | — | — |
| 2003-09-29 | $16.88 | $30.73 | 9,000 | — | — |
| 2003-09-26 | $16.96 | $30.88 | 7,700 | — | — |
| 2003-09-25 | $16.95 | $30.86 | 3,100 | — | — |
| 2003-09-24 | $17.00 | $30.95 | 3,800 | — | — |
| 2003-09-23 | $17.05 | $31.04 | 16,200 | — | — |
| 2003-09-22 | $17.07 | $31.08 | 5,800 | — | — |
| 2003-09-19 | $17.18 | $31.28 | 3,800 | — | — |
| 2003-09-18 | $17.20 | $31.32 | 8,800 | — | — |
| 2003-09-17 | $17.23 | $31.37 | 21,500 | — | — |
| 2003-09-16 | $17.25 | $31.41 | 40,600 | — | — |
| 2003-09-15 | $16.81 | $30.61 | 19,300 | — | — |
| 2003-09-12 | $16.81 | $30.61 | 12,200 | — | — |
| 2003-09-11 | $16.59 | $30.21 | 14,300 | — | — |
| 2003-09-10 | $16.76 | $30.35 | 8,700 | — | — |
| 2003-09-09 | $16.75 | $30.33 | 9,300 | — | — |
| 2003-09-08 | $16.68 | $30.20 | 16,000 | — | — |
| 2003-09-05 | $16.75 | $30.33 | 43,600 | — | — |
| 2003-09-04 | $16.42 | $29.73 | 17,600 | — | — |
| 2003-09-03 | $16.34 | $29.59 | 24,100 | — | — |
| 2003-09-02 | $16.22 | $29.37 | 29,500 | — | — |
| 2003-08-29 | $16.06 | $29.08 | 7,900 | — | — |
| 2003-08-28 | $16.02 | $29.01 | 7,500 | — | — |
| 2003-08-27 | $15.96 | $28.90 | 100 | — | — |
| 2003-08-26 | $15.96 | $28.90 | 10,000 | — | — |
| 2003-08-25 | $15.97 | $28.92 | 20,000 | — | — |
| 2003-08-22 | $15.85 | $28.70 | 12,100 | — | — |
| 2003-08-21 | $15.90 | $28.79 | 5,700 | — | — |
| 2003-08-20 | $15.92 | $28.82 | 11,600 | — | — |
| 2003-08-19 | $16.04 | $29.04 | 6,200 | — | — |
| 2003-08-18 | $15.97 | $28.92 | 22,100 | — | — |
| 2003-08-15 | $15.90 | $28.79 | 5,200 | — | — |
| 2003-08-14 | $15.80 | $28.61 | 8,100 | — | — |
| 2003-08-13 | $15.96 | $28.90 | 11,300 | — | — |
| 2003-08-12 | $15.96 | $28.73 | 600 | — | — |
| 2003-08-11 | $15.92 | $28.66 | 3,800 | — | — |
| 2003-08-08 | $15.97 | $28.75 | 3,500 | — | — |
| 2003-08-07 | $15.94 | $28.69 | 7,100 | — | — |
| 2003-08-06 | $15.72 | $28.30 | 11,800 | — | — |
| 2003-08-05 | $15.70 | $28.26 | 31,700 | — | — |
| 2003-08-04 | $15.86 | $28.55 | 20,000 | — | — |
| 2003-08-01 | $15.93 | $28.67 | 16,500 | — | — |
| 2003-07-31 | $16.17 | $29.11 | 24,400 | — | — |
| 2003-07-30 | $16.13 | $29.03 | 24,800 | — | — |
| 2003-07-29 | $16.08 | $28.94 | 15,400 | — | — |
| 2003-07-28 | $16.23 | $29.21 | 9,700 | — | — |
| 2003-07-25 | $16.35 | $29.43 | 2,000 | — | — |
| 2003-07-24 | $16.27 | $29.29 | 17,000 | — | — |
| 2003-07-23 | $16.20 | $29.16 | 16,900 | — | — |
| 2003-07-22 | $16.01 | $28.82 | 4,500 | — | — |
| 2003-07-21 | $16.08 | $28.94 | 28,200 | — | — |
| 2003-07-18 | $16.15 | $29.07 | 17,400 | — | — |
| 2003-07-17 | $16.30 | $29.34 | 14,600 | — | — |
| 2003-07-16 | $16.38 | $29.48 | 40,900 | — | — |
| 2003-07-15 | $16.68 | $30.02 | 16,400 | — | — |
| 2003-07-14 | $16.88 | $30.38 | 3,100 | — | — |
| 2003-07-11 | $16.88 | $30.38 | 5,600 | — | — |
| 2003-07-10 | $16.90 | $30.25 | 6,900 | — | — |
| 2003-07-09 | $17.00 | $30.43 | 7,800 | — | — |
| 2003-07-08 | $17.07 | $30.56 | 7,800 | — | — |
| 2003-07-07 | $17.01 | $30.45 | 6,000 | — | — |
| 2003-07-03 | $17.06 | $30.54 | 0 | — | — |
| 2003-07-02 | $17.06 | $30.54 | 2,600 | — | — |
| 2003-07-01 | $17.05 | $30.52 | 3,100 | — | — |
| 2003-06-30 | $16.92 | $30.29 | 7,700 | — | — |
| 2003-06-27 | $17.05 | $30.52 | 9,500 | — | — |
| 2003-06-26 | $16.97 | $30.38 | 8,100 | — | — |
| 2003-06-25 | $16.85 | $30.16 | 10,900 | — | — |
| 2003-06-24 | $16.78 | $30.04 | 200 | — | — |
| 2003-06-23 | $16.78 | $30.04 | 1,100 | — | — |
| 2003-06-20 | $16.87 | $30.20 | 2,800 | — | — |
| 2003-06-19 | $16.78 | $30.04 | 4,800 | — | — |
| 2003-06-18 | $16.87 | $30.20 | 12,600 | — | — |
| 2003-06-17 | $16.94 | $30.33 | 3,900 | — | — |
| 2003-06-16 | $16.88 | $30.22 | 9,300 | — | — |
| 2003-06-13 | $16.95 | $30.34 | 1,900 | — | — |
| 2003-06-12 | $17.00 | $30.43 | 8,000 | — | — |
| 2003-06-11 | $17.03 | $30.49 | 4,100 | — | — |
| 2003-06-10 | $17.05 | $30.36 | 5,500 | — | — |
| 2003-06-09 | $16.86 | $30.02 | 3,400 | — | — |
| 2003-06-06 | $16.90 | $30.09 | 15,800 | — | — |
| 2003-06-05 | $16.95 | $30.18 | 7,700 | — | — |
| 2003-06-04 | $16.85 | $30.00 | 200 | — | — |
| 2003-06-03 | $16.89 | $30.07 | 13,400 | — | — |
| 2003-06-02 | $16.70 | $29.73 | 12,300 | — | — |
| 2003-05-30 | $16.56 | $29.48 | 6,700 | — | — |
| 2003-05-29 | $16.48 | $29.34 | 8,600 | — | — |
| 2003-05-28 | $16.35 | $29.11 | 7,300 | — | — |
| 2003-05-27 | $16.33 | $29.07 | 11,700 | — | — |
| 2003-05-23 | $16.43 | $29.25 | 6,800 | — | — |
| 2003-05-22 | $16.43 | $29.25 | 13,100 | — | — |
| 2003-05-21 | $16.49 | $29.36 | 5,700 | — | — |
| 2003-05-20 | $16.38 | $29.16 | 17,100 | — | — |
| 2003-05-19 | $16.45 | $29.29 | 13,200 | — | — |
| 2003-05-16 | $16.36 | $29.13 | 12,200 | — | — |
| 2003-05-15 | $16.25 | $28.93 | 16,000 | — | — |
| 2003-05-14 | $16.28 | $28.98 | 16,500 | — | — |
| 2003-05-13 | $16.20 | $28.84 | 4,100 | — | — |
| 2003-05-12 | $16.32 | $28.89 | 27,600 | — | — |
| 2003-05-09 | $16.34 | $28.93 | 4,800 | — | — |
| 2003-05-08 | $16.23 | $28.73 | 12,900 | — | — |
| 2003-05-07 | $16.22 | $28.71 | 9,400 | — | — |
| 2003-05-06 | $16.24 | $28.75 | 27,000 | — | — |
| 2003-05-05 | $16.22 | $28.71 | 6,200 | — | — |
| 2003-05-02 | $16.18 | $28.64 | 2,100 | — | — |
| 2003-05-01 | $16.21 | $28.70 | 5,100 | — | — |
| 2003-04-30 | $16.20 | $28.68 | 20,400 | — | — |
| 2003-04-29 | $16.27 | $28.80 | 2,800 | — | — |
| 2003-04-28 | $16.25 | $28.77 | 15,500 | — | — |
| 2003-04-25 | $16.19 | $28.66 | 1,900 | — | — |
| 2003-04-24 | $16.16 | $28.61 | 9,100 | — | — |
| 2003-04-23 | $16.13 | $28.55 | 14,500 | — | — |
| 2003-04-22 | $16.07 | $28.45 | 2,300 | — | — |
| 2003-04-21 | $16.11 | $28.52 | 9,800 | — | — |
| 2003-04-17 | $16.10 | $28.50 | 3,400 | — | — |
| 2003-04-16 | $16.01 | $28.34 | 800 | — | — |
| 2003-04-15 | $15.95 | $28.24 | 9,200 | — | — |
| 2003-04-14 | $15.99 | $28.31 | 1,400 | — | — |
| 2003-04-11 | $15.96 | $28.25 | 500 | — | — |
| 2003-04-10 | $16.05 | $28.25 | 3,300 | — | — |
| 2003-04-09 | $16.01 | $28.18 | 1,600 | — | — |
| 2003-04-08 | $15.96 | $28.09 | 700 | — | — |
| 2003-04-07 | $15.94 | $28.05 | 2,500 | — | — |
| 2003-04-04 | $15.92 | $28.02 | 5,000 | — | — |
| 2003-04-03 | $16.05 | $28.25 | 1,700 | — | — |
| 2003-04-02 | $16.00 | $28.16 | 6,800 | — | — |
| 2003-04-01 | $16.10 | $28.34 | 11,800 | — | — |
| 2003-03-31 | $16.06 | $28.27 | 7,200 | — | — |
| 2003-03-28 | $16.03 | $28.21 | 1,600 | — | — |
| 2003-03-27 | $15.99 | $28.14 | 10,500 | — | — |
| 2003-03-26 | $15.85 | $27.90 | 13,600 | — | — |
| 2003-03-25 | $16.05 | $28.25 | 7,500 | — | — |
| 2003-03-24 | $15.98 | $28.12 | 3,300 | — | — |
| 2003-03-21 | $15.92 | $28.02 | 4,600 | — | — |
| 2003-03-20 | $15.95 | $28.07 | 7,700 | — | — |
| 2003-03-19 | $15.98 | $28.12 | 8,900 | — | — |
| 2003-03-18 | $16.06 | $28.27 | 6,800 | — | — |
| 2003-03-17 | $16.04 | $28.23 | 5,400 | — | — |
| 2003-03-14 | $16.07 | $28.28 | 8,100 | — | — |
| 2003-03-13 | $16.13 | $28.39 | 3,900 | — | — |
| 2003-03-12 | $16.22 | $28.55 | 3,600 | — | — |
| 2003-03-11 | $16.16 | $28.28 | 8,300 | — | — |
| 2003-03-10 | $16.25 | $28.44 | 9,700 | — | — |
| 2003-03-07 | $16.13 | $28.23 | 11,700 | — | — |
| 2003-03-06 | $16.16 | $28.28 | 7,100 | — | — |
| 2003-03-05 | $16.16 | $28.28 | 5,700 | — | — |
| 2003-03-04 | $16.10 | $28.17 | 12,600 | — | — |
| 2003-03-03 | $16.04 | $28.07 | 5,200 | — | — |
| 2003-02-28 | $15.91 | $27.84 | 2,100 | — | — |
| 2003-02-27 | $16.01 | $28.02 | 2,800 | — | — |
| 2003-02-26 | $15.97 | $27.95 | 10,000 | — | — |
| 2003-02-25 | $15.87 | $27.77 | 8,800 | — | — |
| 2003-02-24 | $15.87 | $27.77 | 11,700 | — | — |
| 2003-02-21 | $15.85 | $27.74 | 10,600 | — | — |
| 2003-02-20 | $15.90 | $27.82 | 4,200 | — | — |
| 2003-02-19 | $15.95 | $27.91 | 4,700 | — | — |
| 2003-02-18 | $15.82 | $27.68 | 7,700 | — | — |
| 2003-02-14 | $15.81 | $27.67 | 25,300 | — | — |
| 2003-02-13 | $15.98 | $27.96 | 2,400 | — | — |
| 2003-02-12 | $16.00 | $28.00 | 2,400 | — | — |
| 2003-02-11 | $16.09 | $27.99 | 900 | — | — |
| 2003-02-10 | $16.09 | $27.99 | 3,000 | — | — |
| 2003-02-07 | $16.10 | $28.01 | 3,100 | — | — |
| 2003-02-06 | $15.95 | $27.75 | 4,000 | — | — |
| 2003-02-05 | $16.00 | $27.84 | 3,600 | — | — |
| 2003-02-04 | $16.11 | $28.03 | 9,700 | — | — |
| 2003-02-03 | $16.00 | $27.84 | 2,500 | — | — |
| 2003-01-31 | $15.85 | $27.57 | 200 | — | — |
| 2003-01-30 | $15.86 | $27.59 | 7,900 | — | — |
| 2003-01-29 | $15.80 | $27.49 | 13,700 | — | — |
| 2003-01-28 | $15.85 | $27.57 | 5,400 | — | — |
| 2003-01-27 | $15.86 | $27.59 | 500 | — | — |
| 2003-01-24 | $15.90 | $27.66 | 600 | — | — |
| 2003-01-23 | $15.90 | $27.66 | 3,100 | — | — |
| 2003-01-22 | $15.92 | $27.70 | 500 | — | — |
| 2003-01-21 | $15.91 | $27.68 | 1,700 | — | — |
| 2003-01-17 | $15.88 | $27.63 | 3,400 | — | — |
| 2003-01-16 | $15.90 | $27.66 | 3,100 | — | — |
| 2003-01-15 | $15.85 | $27.57 | 5,400 | — | — |
| 2003-01-14 | $15.77 | $27.44 | 9,900 | — | — |
| 2003-01-13 | $15.90 | $27.66 | 2,500 | — | — |
| 2003-01-10 | $16.16 | $27.95 | 4,100 | — | — |
| 2003-01-09 | $16.09 | $27.83 | 9,100 | — | — |
| 2003-01-08 | $16.20 | $28.02 | 3,100 | — | — |
| 2003-01-07 | $16.13 | $27.90 | 7,800 | — | — |
| 2003-01-06 | $16.17 | $27.97 | 2,900 | — | — |
| 2003-01-03 | $16.20 | $28.02 | 9,000 | — | — |
| 2003-01-02 | $16.10 | $27.85 | 14,200 | — | — |