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
- 1990-03-23 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 | $18.82 | $32.68 | 90,132 | — | — |
| 2003-12-30 | $18.71 | $32.49 | 71,982 | — | — |
| 2003-12-29 | $18.84 | $32.70 | 95,096 | — | — |
| 2003-12-26 | $18.63 | $32.34 | 15,358 | — | — |
| 2003-12-24 | $18.60 | $32.29 | 28,855 | — | — |
| 2003-12-23 | $18.55 | $32.20 | 87,960 | — | — |
| 2003-12-22 | $18.62 | $32.32 | 145,670 | — | — |
| 2003-12-19 | $18.45 | $32.03 | 65,156 | — | — |
| 2003-12-18 | $18.34 | $31.84 | 106,887 | — | — |
| 2003-12-17 | $18.28 | $31.74 | 122,245 | — | — |
| 2003-12-16 | $18.27 | $31.72 | 139,154 | — | — |
| 2003-12-15 | $18.24 | $31.67 | 165,061 | — | — |
| 2003-12-12 | $18.40 | $31.95 | 85,013 | — | — |
| 2003-12-11 | $18.43 | $32.00 | 162,734 | — | — |
| 2003-12-10 | $18.45 | $32.03 | 73,533 | — | — |
| 2003-12-09 | $18.73 | $32.51 | 158,701 | — | — |
| 2003-12-08 | $18.77 | $32.59 | 82,531 | — | — |
| 2003-12-05 | $18.81 | $32.66 | 48,867 | — | — |
| 2003-12-04 | $18.84 | $32.71 | 60,657 | — | — |
| 2003-12-03 | $18.82 | $32.68 | 199,811 | — | — |
| 2003-12-02 | $19.29 | $33.25 | 125,502 | — | — |
| 2003-12-01 | $19.32 | $33.29 | 94,321 | — | — |
| 2003-11-28 | $19.14 | $32.99 | 62,519 | — | — |
| 2003-11-26 | $18.95 | $32.66 | 88,736 | — | — |
| 2003-11-25 | $18.87 | $32.52 | 152,030 | — | — |
| 2003-11-24 | $18.82 | $32.42 | 92,925 | — | — |
| 2003-11-21 | $18.47 | $31.82 | 58,485 | — | — |
| 2003-11-20 | $18.55 | $31.97 | 70,896 | — | — |
| 2003-11-19 | $18.54 | $31.95 | 204,155 | — | — |
| 2003-11-18 | $18.74 | $32.29 | 54,762 | — | — |
| 2003-11-17 | $18.85 | $32.49 | 78,963 | — | — |
| 2003-11-14 | $18.92 | $32.60 | 59,881 | — | — |
| 2003-11-13 | $18.98 | $32.70 | 112,316 | — | — |
| 2003-11-12 | $18.92 | $32.60 | 122,710 | — | — |
| 2003-11-11 | $18.67 | $32.18 | 80,514 | — | — |
| 2003-11-10 | $18.74 | $32.29 | 53,055 | — | — |
| 2003-11-07 | $19.01 | $32.76 | 99,440 | — | — |
| 2003-11-06 | $18.77 | $32.35 | 124,417 | — | — |
| 2003-11-05 | $18.63 | $32.10 | 105,956 | — | — |
| 2003-11-04 | $18.79 | $32.38 | 268,380 | — | — |
| 2003-11-03 | $18.84 | $32.46 | 122,710 | — | — |
| 2003-10-31 | $18.85 | $32.49 | 188,021 | — | — |
| 2003-10-30 | $18.56 | $31.99 | 463,692 | — | — |
| 2003-10-29 | $18.56 | $31.99 | 142,412 | — | — |
| 2003-10-28 | $18.55 | $31.96 | 179,023 | — | — |
| 2003-10-27 | $18.41 | $31.72 | 143,188 | — | — |
| 2003-10-24 | $18.11 | $31.21 | 122,710 | — | — |
| 2003-10-23 | $18.16 | $31.29 | 97,268 | — | — |
| 2003-10-22 | $18.20 | $31.37 | 60,192 | — | — |
| 2003-10-21 | $18.46 | $31.80 | 219,823 | — | — |
| 2003-10-20 | $18.31 | $31.55 | 255,504 | — | — |
| 2003-10-17 | $18.38 | $31.68 | 131,087 | — | — |
| 2003-10-16 | $18.55 | $31.96 | 167,543 | — | — |
| 2003-10-15 | $18.71 | $32.23 | 69,034 | — | — |
| 2003-10-14 | $18.96 | $32.68 | 111,230 | — | — |
| 2003-10-13 | $18.84 | $32.46 | 200,587 | — | — |
| 2003-10-10 | $18.49 | $31.87 | 137,293 | — | — |
| 2003-10-09 | $18.63 | $32.10 | 79,273 | — | — |
| 2003-10-08 | $18.62 | $32.08 | 106,576 | — | — |
| 2003-10-07 | $18.65 | $32.15 | 125,968 | — | — |
| 2003-10-06 | $18.59 | $32.03 | 123,020 | — | — |
| 2003-10-03 | $18.56 | $31.99 | 153,581 | — | — |
| 2003-10-02 | $18.56 | $31.98 | 163,975 | — | — |
| 2003-10-01 | $18.62 | $32.08 | 212,377 | — | — |
| 2003-09-30 | $17.95 | $30.92 | 114,333 | — | — |
| 2003-09-29 | $18.32 | $31.57 | 71,206 | — | — |
| 2003-09-26 | $18.13 | $31.25 | 79,583 | — | — |
| 2003-09-25 | $18.15 | $31.28 | 83,927 | — | — |
| 2003-09-24 | $18.21 | $31.38 | 70,275 | — | — |
| 2003-09-23 | $18.46 | $31.81 | 225,253 | — | — |
| 2003-09-22 | $18.47 | $31.82 | 126,899 | — | — |
| 2003-09-19 | $18.70 | $32.22 | 387,522 | — | — |
| 2003-09-18 | $18.40 | $31.71 | 245,265 | — | — |
| 2003-09-17 | $17.98 | $30.99 | 134,035 | — | — |
| 2003-09-16 | $18.06 | $31.11 | 172,663 | — | — |
| 2003-09-15 | $18.07 | $31.15 | 133,569 | — | — |
| 2003-09-12 | $18.04 | $31.09 | 151,410 | — | — |
| 2003-09-11 | $17.93 | $30.90 | 79,583 | — | — |
| 2003-09-10 | $17.85 | $30.76 | 138,689 | — | — |
| 2003-09-09 | $18.18 | $31.32 | 169,250 | — | — |
| 2003-09-08 | $18.31 | $31.55 | 70,275 | — | — |
| 2003-09-05 | $18.30 | $31.54 | 56,934 | — | — |
| 2003-09-04 | $18.19 | $31.35 | 117,125 | — | — |
| 2003-09-03 | $18.18 | $31.34 | 119,142 | — | — |
| 2003-09-02 | $18.35 | $31.36 | 109,524 | — | — |
| 2003-08-29 | $18.12 | $30.98 | 79,273 | — | — |
| 2003-08-28 | $17.98 | $30.75 | 66,242 | — | — |
| 2003-08-27 | $17.91 | $30.61 | 123,020 | — | — |
| 2003-08-26 | $17.86 | $30.53 | 113,402 | — | — |
| 2003-08-25 | $17.80 | $30.44 | 123,951 | — | — |
| 2003-08-22 | $17.85 | $30.51 | 71,982 | — | — |
| 2003-08-21 | $18.07 | $30.89 | 152,496 | — | — |
| 2003-08-20 | $18.01 | $30.79 | 75,550 | — | — |
| 2003-08-19 | $17.98 | $30.75 | 128,140 | — | — |
| 2003-08-18 | $17.75 | $30.34 | 106,576 | — | — |
| 2003-08-15 | $17.70 | $30.26 | 39,249 | — | — |
| 2003-08-14 | $17.73 | $30.30 | 68,879 | — | — |
| 2003-08-13 | $17.57 | $30.03 | 54,141 | — | — |
| 2003-08-12 | $17.69 | $30.25 | 80,824 | — | — |
| 2003-08-11 | $17.53 | $29.97 | 57,554 | — | — |
| 2003-08-08 | $17.53 | $29.97 | 76,170 | — | — |
| 2003-08-07 | $17.53 | $29.97 | 82,220 | — | — |
| 2003-08-06 | $17.55 | $30.00 | 117,901 | — | — |
| 2003-08-05 | $17.42 | $29.79 | 150,169 | — | — |
| 2003-08-04 | $17.59 | $30.07 | 134,190 | — | — |
| 2003-08-01 | $17.49 | $29.90 | 101,612 | — | — |
| 2003-07-31 | $17.75 | $30.34 | 123,796 | — | — |
| 2003-07-30 | $17.85 | $30.51 | 120,073 | — | — |
| 2003-07-29 | $17.71 | $30.28 | 196,243 | — | — |
| 2003-07-28 | $17.69 | $30.24 | 71,516 | — | — |
| 2003-07-25 | $17.80 | $30.44 | 89,977 | — | — |
| 2003-07-24 | $17.80 | $30.43 | 102,543 | — | — |
| 2003-07-23 | $17.76 | $30.36 | 126,588 | — | — |
| 2003-07-22 | $17.69 | $30.25 | 130,312 | — | — |
| 2003-07-21 | $17.64 | $30.16 | 226,649 | — | — |
| 2003-07-18 | $17.99 | $30.76 | 96,337 | — | — |
| 2003-07-17 | $17.86 | $30.53 | 233,009 | — | — |
| 2003-07-16 | $18.11 | $30.97 | 219,823 | — | — |
| 2003-07-15 | $17.95 | $30.68 | 141,171 | — | — |
| 2003-07-14 | $18.21 | $31.13 | 180,885 | — | — |
| 2003-07-11 | $17.91 | $30.61 | 130,001 | — | — |
| 2003-07-10 | $17.89 | $30.59 | 112,161 | — | — |
| 2003-07-09 | $17.93 | $30.66 | 183,522 | — | — |
| 2003-07-08 | $18.04 | $30.84 | 148,152 | — | — |
| 2003-07-07 | $17.97 | $30.72 | 320,039 | — | — |
| 2003-07-03 | $17.55 | $30.01 | 121,779 | — | — |
| 2003-07-02 | $17.65 | $30.17 | 338,345 | — | — |
| 2003-07-01 | $17.46 | $29.84 | 318,488 | — | — |
| 2003-06-30 | $16.99 | $29.04 | 275,050 | — | — |
| 2003-06-27 | $17.20 | $29.40 | 147,531 | — | — |
| 2003-06-26 | $17.20 | $29.40 | 105,490 | — | — |
| 2003-06-25 | $16.93 | $28.94 | 124,572 | — | — |
| 2003-06-24 | $16.97 | $29.00 | 133,414 | — | — |
| 2003-06-23 | $16.93 | $28.95 | 177,007 | — | — |
| 2003-06-20 | $17.06 | $29.16 | 109,834 | — | — |
| 2003-06-19 | $16.97 | $29.02 | 109,679 | — | — |
| 2003-06-18 | $17.20 | $29.40 | 90,132 | — | — |
| 2003-06-17 | $17.31 | $29.59 | 100,836 | — | — |
| 2003-06-16 | $17.44 | $29.82 | 126,433 | — | — |
| 2003-06-13 | $17.18 | $29.37 | 74,309 | — | — |
| 2003-06-12 | $17.37 | $29.70 | 126,744 | — | — |
| 2003-06-11 | $17.40 | $29.75 | 95,096 | — | — |
| 2003-06-10 | $17.32 | $29.61 | 86,719 | — | — |
| 2003-06-09 | $17.18 | $29.37 | 101,922 | — | — |
| 2003-06-06 | $17.48 | $29.88 | 187,556 | — | — |
| 2003-06-05 | $17.49 | $29.90 | 194,226 | — | — |
| 2003-06-04 | $17.40 | $29.74 | 196,553 | — | — |
| 2003-06-03 | $17.37 | $29.44 | 160,252 | — | — |
| 2003-06-02 | $17.44 | $29.56 | 157,150 | — | — |
| 2003-05-30 | $17.40 | $29.51 | 215,479 | — | — |
| 2003-05-29 | $17.29 | $29.32 | 160,097 | — | — |
| 2003-05-28 | $17.16 | $29.09 | 78,497 | — | — |
| 2003-05-27 | $17.11 | $29.00 | 135,121 | — | — |
| 2003-05-23 | $16.93 | $28.70 | 91,218 | — | — |
| 2003-05-22 | $16.91 | $28.67 | 135,121 | — | — |
| 2003-05-21 | $16.97 | $28.77 | 115,574 | — | — |
| 2003-05-20 | $16.86 | $28.58 | 175,145 | — | — |
| 2003-05-19 | $16.91 | $28.66 | 271,793 | — | — |
| 2003-05-16 | $17.26 | $29.26 | 166,923 | — | — |
| 2003-05-15 | $17.14 | $29.06 | 296,924 | — | — |
| 2003-05-14 | $17.14 | $29.06 | 130,932 | — | — |
| 2003-05-13 | $17.15 | $29.07 | 308,249 | — | — |
| 2003-05-12 | $17.13 | $29.05 | 261,399 | — | — |
| 2003-05-09 | $17.17 | $29.11 | 126,278 | — | — |
| 2003-05-08 | $17.15 | $29.08 | 304,215 | — | — |
| 2003-05-07 | $17.34 | $29.40 | 244,955 | — | — |
| 2003-05-06 | $17.43 | $29.55 | 253,022 | — | — |
| 2003-05-05 | $17.31 | $29.34 | 252,556 | — | — |
| 2003-05-02 | $17.41 | $29.52 | 200,897 | — | — |
| 2003-05-01 | $17.08 | $28.96 | 220,599 | — | — |
| 2003-04-30 | $17.06 | $28.92 | 494,098 | — | — |
| 2003-04-29 | $16.97 | $28.78 | 282,450 | — | — |
| 2003-04-28 | $16.91 | $28.66 | 276,749 | — | — |
| 2003-04-25 | $16.79 | $28.46 | 468,633 | — | — |
| 2003-04-24 | $16.69 | $28.30 | 662,634 | — | — |
| 2003-04-23 | $16.50 | $27.98 | 317,960 | — | — |
| 2003-04-22 | $16.44 | $27.87 | 353,144 | — | — |
| 2003-04-21 | $16.05 | $27.21 | 281,473 | — | — |
| 2003-04-17 | $15.86 | $26.89 | 288,477 | — | — |
| 2003-04-16 | $15.55 | $26.36 | 391,912 | — | — |
| 2003-04-15 | $16.01 | $27.14 | 371,877 | — | — |
| 2003-04-14 | $15.98 | $27.09 | 186,346 | — | — |
| 2003-04-11 | $15.86 | $26.88 | 178,364 | — | — |
| 2003-04-10 | $15.81 | $26.80 | 399,568 | — | — |
| 2003-04-09 | $15.61 | $26.46 | 536,884 | — | — |
| 2003-04-08 | $15.54 | $26.35 | 295,156 | — | — |
| 2003-04-07 | $15.54 | $26.35 | 113,371 | — | — |
| 2003-04-04 | $15.59 | $26.44 | 112,720 | — | — |
| 2003-04-03 | $15.48 | $26.24 | 112,882 | — | — |
| 2003-04-02 | $15.72 | $26.64 | 356,402 | — | — |
| 2003-04-01 | $15.65 | $26.53 | 234,561 | — | — |
| 2003-03-31 | $15.12 | $25.63 | 115,489 | — | — |
| 2003-03-28 | $15.27 | $25.89 | 121,841 | — | — |
| 2003-03-27 | $15.26 | $25.87 | 157,351 | — | — |
| 2003-03-26 | $15.21 | $25.78 | 110,276 | — | — |
| 2003-03-25 | $15.30 | $25.94 | 145,623 | — | — |
| 2003-03-24 | $15.20 | $25.77 | 163,704 | — | — |
| 2003-03-21 | $15.57 | $26.39 | 158,654 | — | — |
| 2003-03-20 | $15.35 | $26.02 | 190,744 | — | — |
| 2003-03-19 | $15.30 | $25.95 | 134,710 | — | — |
| 2003-03-18 | $15.08 | $25.57 | 205,729 | — | — |
| 2003-03-17 | $15.13 | $25.65 | 260,623 | — | — |
| 2003-03-14 | $14.82 | $25.12 | 356,728 | — | — |
| 2003-03-13 | $14.86 | $25.20 | 365,361 | — | — |
| 2003-03-12 | $14.73 | $24.98 | 436,544 | — | — |
| 2003-03-11 | $14.94 | $25.33 | 196,770 | — | — |
| 2003-03-10 | $15.19 | $25.76 | 281,147 | — | — |
| 2003-03-07 | $15.44 | $26.18 | 181,459 | — | — |
| 2003-03-06 | $15.36 | $26.04 | 113,534 | — | — |
| 2003-03-05 | $15.61 | $26.22 | 141,551 | — | — |
| 2003-03-04 | $15.54 | $26.12 | 64,504 | — | — |
| 2003-03-03 | $15.65 | $26.30 | 92,847 | — | — |
| 2003-02-28 | $15.75 | $26.46 | 88,449 | — | — |
| 2003-02-27 | $15.67 | $26.34 | 64,341 | — | — |
| 2003-02-26 | $15.48 | $26.01 | 72,486 | — | — |
| 2003-02-25 | $15.72 | $26.42 | 96,268 | — | — |
| 2003-02-24 | $15.47 | $25.99 | 87,146 | — | — |
| 2003-02-21 | $15.80 | $26.55 | 130,963 | — | — |
| 2003-02-20 | $15.69 | $26.36 | 57,337 | — | — |
| 2003-02-19 | $15.68 | $26.35 | 156,537 | — | — |
| 2003-02-18 | $15.70 | $26.38 | 71,671 | — | — |
| 2003-02-14 | $15.62 | $26.25 | 76,232 | — | — |
| 2003-02-13 | $15.46 | $25.98 | 107,670 | — | — |
| 2003-02-12 | $15.27 | $25.65 | 81,119 | — | — |
| 2003-02-11 | $15.38 | $25.84 | 137,316 | — | — |
| 2003-02-10 | $15.59 | $26.20 | 142,365 | — | — |
| 2003-02-07 | $15.53 | $26.10 | 79,327 | — | — |
| 2003-02-06 | $15.52 | $26.08 | 166,799 | — | — |
| 2003-02-05 | $15.62 | $26.24 | 86,657 | — | — |
| 2003-02-04 | $15.72 | $26.42 | 123,633 | — | — |
| 2003-02-03 | $15.92 | $26.75 | 111,091 | — | — |
| 2003-01-31 | $15.90 | $26.72 | 208,824 | — | — |
| 2003-01-30 | $15.73 | $26.43 | 241,402 | — | — |
| 2003-01-29 | $15.69 | $26.36 | 93,336 | — | — |
| 2003-01-28 | $15.70 | $26.39 | 402,663 | — | — |
| 2003-01-27 | $15.48 | $26.02 | 346,955 | — | — |
| 2003-01-24 | $15.86 | $26.64 | 284,568 | — | — |
| 2003-01-23 | $16.23 | $27.26 | 92,358 | — | — |
| 2003-01-22 | $16.05 | $26.96 | 291,409 | — | — |
| 2003-01-21 | $16.33 | $27.44 | 242,054 | — | — |
| 2003-01-17 | $16.58 | $27.86 | 141,388 | — | — |
| 2003-01-16 | $16.45 | $27.64 | 177,875 | — | — |
| 2003-01-15 | $16.61 | $27.90 | 142,691 | — | — |
| 2003-01-14 | $16.89 | $28.38 | 95,453 | — | — |
| 2003-01-13 | $16.85 | $28.31 | 100,503 | — | — |
| 2003-01-10 | $16.75 | $28.15 | 80,142 | — | — |
| 2003-01-09 | $16.75 | $28.14 | 147,578 | — | — |
| 2003-01-08 | $16.49 | $27.71 | 111,416 | — | — |
| 2003-01-07 | $16.70 | $28.06 | 149,695 | — | — |
| 2003-01-06 | $16.81 | $28.24 | 212,897 | — | — |
| 2003-01-03 | $16.62 | $27.92 | 217,132 | — | — |
| 2003-01-02 | $16.59 | $27.88 | 186,020 | — | — |