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 | $24.59 | $25.91 | 16,245 | — | — |
| 2003-12-30 | $25.48 | $26.84 | 9,370 | — | — |
| 2003-12-29 | $25.79 | $27.17 | 12,229 | — | — |
| 2003-12-26 | $24.88 | $26.22 | 2,190 | — | — |
| 2003-12-24 | $24.79 | $26.12 | 2,434 | — | — |
| 2003-12-23 | $24.85 | $26.19 | 5,476 | — | — |
| 2003-12-22 | $24.49 | $25.80 | 18,679 | — | — |
| 2003-12-19 | $24.72 | $26.05 | 19,044 | — | — |
| 2003-12-18 | $24.87 | $26.20 | 124,787 | — | — |
| 2003-12-17 | $24.49 | $25.80 | 8,822 | — | — |
| 2003-12-16 | $24.49 | $25.80 | 21,903 | — | — |
| 2003-12-15 | $23.80 | $25.08 | 28,596 | — | — |
| 2003-12-12 | $23.93 | $25.22 | 18,739 | — | — |
| 2003-12-11 | $24.24 | $25.54 | 18,253 | — | — |
| 2003-12-10 | $23.06 | $24.30 | 8,275 | — | — |
| 2003-12-09 | $23.44 | $24.59 | 8,883 | — | — |
| 2003-12-08 | $23.55 | $24.71 | 11,073 | — | — |
| 2003-12-05 | $23.26 | $24.40 | 10,769 | — | — |
| 2003-12-04 | $23.11 | $24.25 | 16,792 | — | — |
| 2003-12-03 | $22.73 | $23.85 | 13,994 | — | — |
| 2003-12-02 | $23.77 | $24.94 | 13,142 | — | — |
| 2003-12-01 | $23.55 | $24.71 | 9,491 | — | — |
| 2003-11-28 | $22.71 | $23.83 | 3,164 | — | — |
| 2003-11-26 | $22.86 | $23.99 | 7,849 | — | — |
| 2003-11-25 | $22.67 | $23.78 | 15,941 | — | — |
| 2003-11-24 | $22.60 | $23.71 | 16,427 | — | — |
| 2003-11-21 | $21.50 | $22.56 | 7,058 | — | — |
| 2003-11-20 | $20.96 | $21.99 | 15,393 | — | — |
| 2003-11-19 | $21.38 | $22.44 | 13,081 | — | — |
| 2003-11-18 | $20.79 | $21.82 | 13,811 | — | — |
| 2003-11-17 | $21.04 | $22.07 | 17,644 | — | — |
| 2003-11-14 | $22.14 | $23.23 | 13,750 | — | — |
| 2003-11-13 | $22.75 | $23.87 | 8,396 | — | — |
| 2003-11-12 | $23.01 | $24.14 | 11,499 | — | — |
| 2003-11-11 | $22.06 | $23.14 | 10,769 | — | — |
| 2003-11-10 | $22.48 | $23.59 | 15,150 | — | — |
| 2003-11-07 | $22.57 | $23.68 | 19,835 | — | — |
| 2003-11-06 | $21.48 | $22.54 | 8,092 | — | — |
| 2003-11-05 | $21.40 | $22.45 | 10,587 | — | — |
| 2003-11-04 | $21.32 | $22.37 | 7,788 | — | — |
| 2003-11-03 | $21.25 | $22.30 | 10,708 | — | — |
| 2003-10-31 | $20.71 | $21.73 | 6,328 | — | — |
| 2003-10-30 | $21.12 | $22.16 | 16,062 | — | — |
| 2003-10-29 | $20.87 | $21.90 | 11,134 | — | — |
| 2003-10-28 | $20.22 | $21.21 | 14,785 | — | — |
| 2003-10-27 | $19.59 | $20.56 | 15,028 | — | — |
| 2003-10-24 | $19.25 | $20.19 | 17,401 | — | — |
| 2003-10-23 | $19.90 | $20.88 | 6,936 | — | — |
| 2003-10-22 | $20.23 | $21.23 | 13,385 | — | — |
| 2003-10-21 | $21.15 | $22.20 | 4,746 | — | — |
| 2003-10-20 | $21.20 | $22.25 | 4,746 | — | — |
| 2003-10-17 | $21.28 | $22.33 | 10,587 | — | — |
| 2003-10-16 | $21.47 | $22.52 | 29,813 | — | — |
| 2003-10-15 | $20.71 | $21.73 | 13,750 | — | — |
| 2003-10-14 | $20.82 | $21.85 | 10,039 | — | — |
| 2003-10-13 | $20.79 | $21.82 | 8,335 | — | — |
| 2003-10-10 | $19.89 | $20.87 | 14,906 | — | — |
| 2003-10-09 | $20.33 | $21.33 | 14,115 | — | — |
| 2003-10-08 | $20.20 | $21.19 | 8,883 | — | — |
| 2003-10-07 | $20.55 | $21.56 | 8,457 | — | — |
| 2003-10-06 | $20.45 | $21.45 | 6,632 | — | — |
| 2003-10-03 | $19.72 | $20.69 | 10,708 | — | — |
| 2003-10-02 | $19.48 | $20.44 | 7,058 | — | — |
| 2003-10-01 | $19.25 | $20.19 | 24,580 | — | — |
| 2003-09-30 | $18.51 | $19.42 | 19,530 | — | — |
| 2003-09-29 | $19.35 | $20.30 | 13,446 | — | — |
| 2003-09-26 | $18.82 | $19.75 | 12,533 | — | — |
| 2003-09-25 | $18.74 | $19.66 | 15,211 | — | — |
| 2003-09-24 | $19.35 | $20.30 | 20,565 | — | — |
| 2003-09-23 | $20.35 | $21.35 | 19,287 | — | — |
| 2003-09-22 | $19.81 | $20.78 | 13,568 | — | — |
| 2003-09-19 | $19.92 | $20.90 | 10,708 | — | — |
| 2003-09-18 | $19.44 | $20.40 | 9,796 | — | — |
| 2003-09-17 | $19.20 | $20.14 | 12,229 | — | — |
| 2003-09-16 | $19.33 | $20.28 | 13,020 | — | — |
| 2003-09-15 | $19.20 | $20.14 | 12,473 | — | — |
| 2003-09-12 | $19.87 | $20.85 | 10,039 | — | — |
| 2003-09-11 | $19.66 | $20.63 | 8,214 | — | — |
| 2003-09-10 | $18.95 | $19.78 | 12,351 | — | — |
| 2003-09-09 | $20.13 | $21.02 | 10,282 | — | — |
| 2003-09-08 | $20.08 | $20.96 | 19,044 | — | — |
| 2003-09-05 | $19.41 | $20.26 | 12,655 | — | — |
| 2003-09-04 | $19.89 | $20.76 | 4,320 | — | — |
| 2003-09-03 | $19.92 | $20.79 | 10,952 | — | — |
| 2003-09-02 | $19.89 | $20.76 | 37,905 | — | — |
| 2003-08-29 | $19.95 | $20.83 | 11,377 | — | — |
| 2003-08-28 | $19.54 | $20.40 | 15,150 | — | — |
| 2003-08-27 | $19.72 | $20.59 | 11,377 | — | — |
| 2003-08-26 | $19.39 | $20.24 | 15,271 | — | — |
| 2003-08-25 | $19.31 | $20.16 | 8,761 | — | — |
| 2003-08-22 | $19.26 | $20.11 | 22,086 | — | — |
| 2003-08-21 | $19.76 | $20.62 | 22,877 | — | — |
| 2003-08-20 | $19.13 | $19.97 | 10,769 | — | — |
| 2003-08-19 | $19.15 | $19.99 | 15,271 | — | — |
| 2003-08-18 | $19.07 | $19.90 | 10,830 | — | — |
| 2003-08-15 | $19.23 | $20.07 | 36,323 | — | — |
| 2003-08-14 | $17.67 | $18.44 | 4,989 | — | — |
| 2003-08-13 | $16.83 | $17.57 | 9,735 | — | — |
| 2003-08-12 | $17.03 | $17.77 | 10,830 | — | — |
| 2003-08-11 | $16.45 | $17.17 | 4,807 | — | — |
| 2003-08-08 | $16.12 | $16.83 | 9,491 | — | — |
| 2003-08-07 | $16.22 | $16.93 | 5,841 | — | — |
| 2003-08-06 | $16.27 | $16.98 | 9,917 | — | — |
| 2003-08-05 | $16.29 | $17.00 | 31,455 | — | — |
| 2003-08-04 | $15.78 | $16.47 | 11,195 | — | — |
| 2003-08-01 | $16.27 | $16.98 | 14,724 | — | — |
| 2003-07-31 | $17.06 | $17.81 | 7,605 | — | — |
| 2003-07-30 | $17.01 | $17.76 | 13,203 | — | — |
| 2003-07-29 | $17.13 | $17.88 | 5,415 | — | — |
| 2003-07-28 | $16.80 | $17.53 | 18,131 | — | — |
| 2003-07-25 | $16.22 | $16.93 | 11,621 | — | — |
| 2003-07-24 | $16.14 | $16.85 | 10,039 | — | — |
| 2003-07-23 | $16.44 | $17.16 | 12,290 | — | — |
| 2003-07-22 | $16.44 | $17.16 | 11,438 | — | — |
| 2003-07-21 | $16.49 | $17.21 | 18,253 | — | — |
| 2003-07-18 | $16.72 | $17.45 | 16,001 | — | — |
| 2003-07-17 | $16.55 | $17.28 | 9,796 | — | — |
| 2003-07-16 | $17.34 | $18.10 | 16,671 | — | — |
| 2003-07-15 | $17.57 | $18.34 | 19,469 | — | — |
| 2003-07-14 | $17.75 | $18.53 | 13,689 | — | — |
| 2003-07-11 | $17.42 | $18.19 | 15,150 | — | — |
| 2003-07-10 | $17.29 | $18.05 | 18,192 | — | — |
| 2003-07-09 | $17.85 | $18.63 | 30,299 | — | — |
| 2003-07-08 | $17.80 | $18.58 | 14,298 | — | — |
| 2003-07-07 | $18.05 | $18.84 | 30,299 | — | — |
| 2003-07-03 | $17.29 | $18.05 | 9,613 | — | — |
| 2003-07-02 | $17.09 | $17.84 | 24,276 | — | — |
| 2003-07-01 | $16.07 | $16.78 | 14,298 | — | — |
| 2003-06-30 | $15.81 | $16.50 | 54,758 | — | — |
| 2003-06-27 | $15.75 | $16.44 | 7,240 | — | — |
| 2003-06-26 | $16.07 | $16.78 | 8,335 | — | — |
| 2003-06-25 | $15.61 | $16.30 | 21,173 | — | — |
| 2003-06-24 | $15.76 | $16.45 | 9,187 | — | — |
| 2003-06-23 | $15.91 | $16.61 | 11,195 | — | — |
| 2003-06-20 | $16.72 | $17.45 | 7,362 | — | — |
| 2003-06-19 | $16.60 | $17.33 | 12,777 | — | — |
| 2003-06-18 | $16.96 | $17.70 | 6,997 | — | — |
| 2003-06-17 | $16.80 | $17.53 | 12,838 | — | — |
| 2003-06-16 | $16.26 | $16.97 | 23,059 | — | — |
| 2003-06-13 | $14.97 | $15.63 | 10,769 | — | — |
| 2003-06-12 | $14.97 | $15.63 | 7,240 | — | — |
| 2003-06-11 | $15.42 | $16.09 | 7,240 | — | — |
| 2003-06-10 | $15.86 | $16.45 | 5,841 | — | — |
| 2003-06-09 | $15.99 | $16.59 | 1,278 | — | — |
| 2003-06-06 | $16.45 | $17.07 | 13,324 | — | — |
| 2003-06-05 | $16.63 | $17.25 | 5,780 | — | — |
| 2003-06-04 | $16.68 | $17.31 | 15,454 | — | — |
| 2003-06-03 | $16.35 | $16.96 | 11,499 | — | — |
| 2003-06-02 | $15.65 | $16.23 | 9,309 | — | — |
| 2003-05-30 | $15.52 | $16.09 | 19,591 | — | — |
| 2003-05-29 | $16.29 | $16.90 | 12,594 | — | — |
| 2003-05-28 | $16.27 | $16.88 | 10,647 | — | — |
| 2003-05-27 | $16.58 | $17.20 | 10,647 | — | — |
| 2003-05-23 | $15.98 | $16.57 | 6,753 | — | — |
| 2003-05-22 | $15.53 | $16.11 | 16,001 | — | — |
| 2003-05-21 | $15.98 | $16.57 | 5,415 | — | — |
| 2003-05-20 | $15.78 | $16.37 | 9,491 | — | — |
| 2003-05-19 | $15.78 | $16.37 | 8,153 | — | — |
| 2003-05-16 | $15.86 | $16.45 | 42,468 | — | — |
| 2003-05-15 | $16.50 | $17.12 | 23,485 | — | — |
| 2003-05-14 | $16.53 | $17.15 | 10,769 | — | — |
| 2003-05-13 | $16.50 | $17.12 | 8,518 | — | — |
| 2003-05-12 | $16.86 | $17.49 | 9,126 | — | — |
| 2003-05-09 | $17.37 | $18.02 | 4,746 | — | — |
| 2003-05-08 | $17.11 | $17.75 | 5,902 | — | — |
| 2003-05-07 | $17.59 | $18.24 | 5,415 | — | — |
| 2003-05-06 | $18.06 | $18.74 | 8,275 | — | — |
| 2003-05-05 | $18.23 | $18.91 | 7,240 | — | — |
| 2003-05-02 | $18.56 | $19.25 | 9,431 | — | — |
| 2003-05-01 | $18.59 | $19.28 | 8,822 | — | — |
| 2003-04-30 | $18.82 | $19.52 | 7,301 | — | — |
| 2003-04-29 | $18.75 | $19.45 | 1,947 | — | — |
| 2003-04-28 | $18.90 | $19.61 | 8,092 | — | — |
| 2003-04-25 | $18.44 | $19.13 | 5,050 | — | — |
| 2003-04-24 | $18.34 | $19.03 | 2,434 | — | — |
| 2003-04-23 | $18.49 | $19.18 | 4,685 | — | — |
| 2003-04-22 | $18.41 | $19.10 | 10,952 | — | — |
| 2003-04-21 | $18.46 | $19.15 | 3,894 | — | — |
| 2003-04-17 | $18.46 | $19.15 | 12,229 | — | — |
| 2003-04-16 | $17.75 | $18.41 | 12,412 | — | — |
| 2003-04-15 | $18.03 | $18.70 | 6,388 | — | — |
| 2003-04-14 | $18.01 | $18.69 | 5,841 | — | — |
| 2003-04-11 | $17.49 | $18.14 | 9,431 | — | — |
| 2003-04-10 | $17.60 | $18.26 | 5,354 | — | — |
| 2003-04-09 | $17.77 | $18.43 | 7,727 | — | — |
| 2003-04-08 | $17.72 | $18.38 | 11,012 | — | — |
| 2003-04-07 | $17.27 | $17.92 | 7,788 | — | — |
| 2003-04-04 | $17.80 | $18.46 | 8,031 | — | — |
| 2003-04-03 | $18.08 | $18.75 | 9,187 | — | — |
| 2003-04-02 | $17.96 | $18.63 | 7,909 | — | — |
| 2003-04-01 | $18.18 | $18.86 | 6,388 | — | — |
| 2003-03-31 | $18.08 | $18.75 | 11,073 | — | — |
| 2003-03-28 | $18.44 | $19.13 | 11,073 | — | — |
| 2003-03-27 | $17.65 | $18.31 | 3,285 | — | — |
| 2003-03-26 | $17.64 | $18.29 | 14,055 | — | — |
| 2003-03-25 | $17.82 | $18.48 | 13,750 | — | — |
| 2003-03-24 | $17.75 | $18.41 | 8,275 | — | — |
| 2003-03-21 | $18.16 | $18.84 | 30,847 | — | — |
| 2003-03-20 | $18.24 | $18.92 | 28,352 | — | — |
| 2003-03-19 | $18.21 | $18.79 | 7,909 | — | — |
| 2003-03-18 | $18.33 | $18.91 | 13,142 | — | — |
| 2003-03-17 | $18.41 | $18.99 | 19,226 | — | — |
| 2003-03-14 | $17.92 | $18.48 | 81,528 | — | — |
| 2003-03-13 | $18.24 | $18.82 | 58,348 | — | — |
| 2003-03-12 | $17.44 | $17.99 | 46,362 | — | — |
| 2003-03-11 | $17.73 | $18.30 | 18,374 | — | — |
| 2003-03-10 | $17.83 | $18.40 | 31,942 | — | — |
| 2003-03-07 | $17.93 | $18.50 | 42,772 | — | — |
| 2003-03-06 | $17.90 | $18.47 | 60,477 | — | — |
| 2003-03-05 | $17.95 | $18.52 | 18,496 | — | — |
| 2003-03-04 | $17.75 | $18.31 | 28,717 | — | — |
| 2003-03-03 | $17.62 | $18.18 | 37,905 | — | — |
| 2003-02-28 | $17.44 | $17.99 | 44,476 | — | — |
| 2003-02-27 | $17.22 | $17.77 | 18,922 | — | — |
| 2003-02-26 | $17.09 | $17.64 | 68,326 | — | — |
| 2003-02-25 | $17.14 | $17.69 | 21,721 | — | — |
| 2003-02-24 | $17.06 | $17.60 | 37,600 | — | — |
| 2003-02-21 | $16.75 | $17.28 | 24,763 | — | — |
| 2003-02-20 | $16.52 | $17.04 | 15,819 | — | — |
| 2003-02-19 | $15.96 | $16.47 | 48,126 | — | — |
| 2003-02-18 | $15.98 | $16.48 | 25,675 | — | — |
| 2003-02-14 | $16.19 | $16.70 | 23,303 | — | — |
| 2003-02-13 | $15.65 | $16.14 | 32,916 | — | — |
| 2003-02-12 | $15.43 | $15.92 | 26,649 | — | — |
| 2003-02-11 | $14.63 | $15.09 | 21,477 | — | — |
| 2003-02-10 | $14.18 | $14.63 | 10,708 | — | — |
| 2003-02-07 | $13.40 | $13.82 | 12,412 | — | — |
| 2003-02-06 | $13.38 | $13.80 | 13,507 | — | — |
| 2003-02-05 | $13.56 | $13.99 | 13,264 | — | — |
| 2003-02-04 | $13.66 | $14.09 | 9,370 | — | — |
| 2003-02-03 | $13.63 | $14.06 | 11,925 | — | — |
| 2003-01-31 | $13.43 | $13.85 | 11,803 | — | — |
| 2003-01-30 | $13.15 | $13.57 | 9,005 | — | — |
| 2003-01-29 | $13.25 | $13.67 | 10,647 | — | — |
| 2003-01-28 | $13.10 | $13.51 | 24,884 | — | — |
| 2003-01-27 | $12.34 | $12.73 | 12,533 | — | — |
| 2003-01-24 | $12.41 | $12.80 | 12,899 | — | — |
| 2003-01-23 | $12.46 | $12.85 | 6,023 | — | — |
| 2003-01-22 | $12.57 | $12.97 | 4,624 | — | — |
| 2003-01-21 | $12.66 | $13.06 | 13,507 | — | — |
| 2003-01-17 | $12.62 | $13.02 | 13,933 | — | — |
| 2003-01-16 | $12.79 | $13.19 | 31,090 | — | — |
| 2003-01-15 | $12.33 | $12.72 | 45,997 | — | — |
| 2003-01-14 | $13.86 | $14.29 | 1,886 | — | — |
| 2003-01-13 | $13.69 | $14.13 | 3,103 | — | — |
| 2003-01-10 | $13.92 | $14.36 | 2,799 | — | — |
| 2003-01-09 | $13.76 | $14.19 | 2,799 | — | — |
| 2003-01-08 | $13.51 | $13.94 | 5,111 | — | — |
| 2003-01-07 | $13.74 | $14.18 | 8,092 | — | — |
| 2003-01-06 | $14.22 | $14.67 | 9,552 | — | — |
| 2003-01-03 | $14.20 | $14.65 | 15,941 | — | — |
| 2003-01-02 | $14.12 | $14.57 | 4,685 | — | — |