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 | $20.61 | $20.61 | 1,566,621 | — | — |
| 2003-12-30 | $20.53 | $20.53 | 1,292,982 | — | — |
| 2003-12-29 | $20.32 | $20.32 | 1,149,330 | — | — |
| 2003-12-26 | $19.92 | $19.92 | 211,646 | — | — |
| 2003-12-24 | $19.93 | $19.93 | 486,174 | — | — |
| 2003-12-23 | $20.19 | $20.19 | 740,704 | — | — |
| 2003-12-22 | $19.84 | $19.84 | 850,693 | — | — |
| 2003-12-19 | $20.02 | $20.02 | 1,548,401 | — | — |
| 2003-12-18 | $20.21 | $20.21 | 2,444,644 | — | — |
| 2003-12-17 | $19.23 | $19.23 | 1,811,152 | — | — |
| 2003-12-16 | $19.08 | $19.08 | 2,461,198 | — | — |
| 2003-12-15 | $19.44 | $19.44 | 1,558,289 | — | — |
| 2003-12-12 | $19.59 | $19.59 | 1,122,777 | — | — |
| 2003-12-11 | $19.63 | $19.63 | 2,816,718 | — | — |
| 2003-12-10 | $18.06 | $18.06 | 1,117,777 | — | — |
| 2003-12-09 | $17.82 | $17.82 | 1,303,425 | — | — |
| 2003-12-08 | $18.14 | $18.14 | 806,808 | — | — |
| 2003-12-05 | $18.16 | $18.16 | 866,802 | — | — |
| 2003-12-04 | $18.62 | $18.62 | 1,280,761 | — | — |
| 2003-12-03 | $18.64 | $18.64 | 1,115,777 | — | — |
| 2003-12-02 | $18.98 | $18.98 | 775,034 | — | — |
| 2003-12-01 | $19.09 | $19.09 | 1,230,655 | — | — |
| 2003-11-28 | $18.91 | $18.91 | 659,379 | — | — |
| 2003-11-26 | $18.78 | $18.78 | 1,255,874 | — | — |
| 2003-11-25 | $18.72 | $18.72 | 1,784,044 | — | — |
| 2003-11-24 | $18.46 | $18.46 | 1,446,966 | — | — |
| 2003-11-21 | $17.72 | $17.72 | 926,352 | — | — |
| 2003-11-20 | $17.58 | $17.58 | 1,309,758 | — | — |
| 2003-11-19 | $17.60 | $17.60 | 1,028,897 | — | — |
| 2003-11-18 | $17.30 | $17.30 | 1,073,559 | — | — |
| 2003-11-17 | $17.60 | $17.60 | 2,040,018 | — | — |
| 2003-11-14 | $17.97 | $17.97 | 1,723,050 | — | — |
| 2003-11-13 | $18.32 | $18.32 | 2,967,259 | — | — |
| 2003-11-12 | $18.05 | $18.05 | 2,455,310 | — | — |
| 2003-11-11 | $17.16 | $17.16 | 1,487,740 | — | — |
| 2003-11-10 | $17.45 | $17.45 | 1,529,069 | — | — |
| 2003-11-07 | $17.91 | $17.91 | 3,269,229 | — | — |
| 2003-11-06 | $17.72 | $17.72 | 1,685,943 | — | — |
| 2003-11-05 | $17.51 | $17.51 | 3,908,609 | — | — |
| 2003-11-04 | $17.11 | $17.11 | 1,619,838 | — | — |
| 2003-11-03 | $17.11 | $17.11 | 2,061,794 | — | — |
| 2003-10-31 | $16.88 | $16.88 | 1,179,549 | — | — |
| 2003-10-30 | $17.17 | $17.17 | 2,474,864 | — | — |
| 2003-10-29 | $17.29 | $17.29 | 5,187,370 | — | — |
| 2003-10-28 | $17.88 | $17.88 | 1,739,159 | — | — |
| 2003-10-27 | $17.06 | $17.06 | 2,080,125 | — | — |
| 2003-10-24 | $16.55 | $16.55 | 3,193,681 | — | — |
| 2003-10-23 | $16.99 | $16.99 | 2,278,772 | — | — |
| 2003-10-22 | $17.49 | $17.49 | 2,825,717 | — | — |
| 2003-10-21 | $17.94 | $17.94 | 5,376,240 | — | — |
| 2003-10-20 | $17.39 | $17.39 | 2,100,234 | — | — |
| 2003-10-17 | $17.49 | $17.49 | 2,010,910 | — | — |
| 2003-10-16 | $17.91 | $17.91 | 2,546,190 | — | — |
| 2003-10-15 | $18.22 | $18.22 | 2,370,874 | — | — |
| 2003-10-14 | $18.09 | $18.09 | 1,193,770 | — | — |
| 2003-10-13 | $18.12 | $18.12 | 1,551,734 | — | — |
| 2003-10-10 | $17.91 | $17.91 | 1,751,269 | — | — |
| 2003-10-09 | $18.11 | $18.11 | 5,889,633 | — | — |
| 2003-10-08 | $17.19 | $17.19 | 1,568,288 | — | — |
| 2003-10-07 | $17.53 | $17.53 | 1,700,052 | — | — |
| 2003-10-06 | $17.22 | $17.22 | 1,387,528 | — | — |
| 2003-10-03 | $17.24 | $17.24 | 2,550,967 | — | — |
| 2003-10-02 | $16.20 | $16.20 | 2,260,330 | — | — |
| 2003-10-01 | $16.11 | $16.11 | 1,808,486 | — | — |
| 2003-09-30 | $15.77 | $15.77 | 2,390,650 | — | — |
| 2003-09-29 | $16.11 | $16.11 | 1,393,972 | — | — |
| 2003-09-26 | $15.67 | $15.67 | 2,767,390 | — | — |
| 2003-09-25 | $16.20 | $16.20 | 3,050,806 | — | — |
| 2003-09-24 | $16.53 | $16.53 | 4,390,339 | — | — |
| 2003-09-23 | $16.88 | $16.88 | 3,710,296 | — | — |
| 2003-09-22 | $16.20 | $16.20 | 3,552,867 | — | — |
| 2003-09-19 | $17.10 | $17.10 | 3,463,765 | — | — |
| 2003-09-18 | $16.22 | $16.22 | 1,667,167 | — | — |
| 2003-09-17 | $15.99 | $15.99 | 1,678,054 | — | — |
| 2003-09-16 | $16.00 | $16.00 | 2,006,910 | — | — |
| 2003-09-15 | $15.75 | $15.75 | 2,599,407 | — | — |
| 2003-09-12 | $15.48 | $15.48 | 2,176,782 | — | — |
| 2003-09-11 | $15.36 | $15.36 | 2,205,335 | — | — |
| 2003-09-10 | $14.91 | $14.91 | 4,740,970 | — | — |
| 2003-09-09 | $15.90 | $15.90 | 3,204,013 | — | — |
| 2003-09-08 | $15.81 | $15.81 | 1,606,950 | — | — |
| 2003-09-05 | $15.27 | $15.27 | 2,441,756 | — | — |
| 2003-09-04 | $15.26 | $15.26 | 1,991,356 | — | — |
| 2003-09-03 | $15.03 | $15.03 | 1,651,057 | — | — |
| 2003-09-02 | $15.23 | $15.23 | 2,560,966 | — | — |
| 2003-08-29 | $14.82 | $14.82 | 3,199,347 | — | — |
| 2003-08-28 | $14.20 | $14.20 | 2,152,118 | — | — |
| 2003-08-27 | $14.02 | $14.02 | 3,857,948 | — | — |
| 2003-08-26 | $13.26 | $13.26 | 1,498,739 | — | — |
| 2003-08-25 | $13.23 | $13.23 | 1,856,370 | — | — |
| 2003-08-22 | $13.39 | $13.39 | 2,507,083 | — | — |
| 2003-08-21 | $13.20 | $13.20 | 1,976,136 | — | — |
| 2003-08-20 | $12.92 | $12.92 | 1,433,857 | — | — |
| 2003-08-19 | $12.77 | $12.77 | 2,190,003 | — | — |
| 2003-08-18 | $12.73 | $12.73 | 2,517,415 | — | — |
| 2003-08-15 | $11.85 | $11.85 | 624,271 | — | — |
| 2003-08-14 | $11.77 | $11.77 | 1,318,313 | — | — |
| 2003-08-13 | $11.68 | $11.68 | 1,886,367 | — | — |
| 2003-08-12 | $11.64 | $11.64 | 1,705,496 | — | — |
| 2003-08-11 | $11.56 | $11.56 | 861,358 | — | — |
| 2003-08-08 | $11.35 | $11.35 | 1,311,424 | — | — |
| 2003-08-07 | $11.45 | $11.45 | 1,032,452 | — | — |
| 2003-08-06 | $11.53 | $11.53 | 1,630,615 | — | — |
| 2003-08-05 | $11.73 | $11.73 | 2,008,799 | — | — |
| 2003-08-04 | $11.94 | $11.94 | 3,657,301 | — | — |
| 2003-08-01 | $11.68 | $11.68 | 6,724,661 | — | — |
| 2003-07-31 | $11.97 | $11.97 | 9,112,089 | — | — |
| 2003-07-30 | $13.02 | $13.02 | 1,153,107 | — | — |
| 2003-07-29 | $13.21 | $13.21 | 972,014 | — | — |
| 2003-07-28 | $13.62 | $13.62 | 625,271 | — | — |
| 2003-07-25 | $13.37 | $13.37 | 966,681 | — | — |
| 2003-07-24 | $13.78 | $13.78 | 1,634,725 | — | — |
| 2003-07-23 | $13.41 | $13.41 | 831,917 | — | — |
| 2003-07-22 | $13.32 | $13.32 | 677,266 | — | — |
| 2003-07-21 | $12.80 | $12.80 | 1,534,958 | — | — |
| 2003-07-18 | $12.78 | $12.78 | 538,391 | — | — |
| 2003-07-17 | $12.43 | $12.43 | 1,713,384 | — | — |
| 2003-07-16 | $13.42 | $13.42 | 1,503,961 | — | — |
| 2003-07-15 | $13.65 | $13.65 | 1,233,988 | — | — |
| 2003-07-14 | $13.63 | $13.63 | 1,306,092 | — | — |
| 2003-07-11 | $13.10 | $13.10 | 523,281 | — | — |
| 2003-07-10 | $12.81 | $12.81 | 606,717 | — | — |
| 2003-07-09 | $13.29 | $13.29 | 871,135 | — | — |
| 2003-07-08 | $13.05 | $13.05 | 784,922 | — | — |
| 2003-07-07 | $13.05 | $13.05 | 983,568 | — | — |
| 2003-07-03 | $12.47 | $12.47 | 439,512 | — | — |
| 2003-07-02 | $12.53 | $12.53 | 990,012 | — | — |
| 2003-07-01 | $12.11 | $12.11 | 683,487 | — | — |
| 2003-06-30 | $11.88 | $11.88 | 745,814 | — | — |
| 2003-06-27 | $12.19 | $12.19 | 794,587 | — | — |
| 2003-06-26 | $12.02 | $12.02 | 760,813 | — | — |
| 2003-06-25 | $12.12 | $12.12 | 1,013,121 | — | — |
| 2003-06-24 | $11.87 | $11.87 | 747,259 | — | — |
| 2003-06-23 | $11.85 | $11.85 | 1,070,782 | — | — |
| 2003-06-20 | $12.53 | $12.53 | 839,583 | — | — |
| 2003-06-19 | $12.68 | $12.68 | 742,704 | — | — |
| 2003-06-18 | $12.85 | $12.85 | 669,822 | — | — |
| 2003-06-17 | $12.54 | $12.54 | 474,064 | — | — |
| 2003-06-16 | $12.42 | $12.42 | 564,610 | — | — |
| 2003-06-13 | $11.99 | $11.99 | 574,831 | — | — |
| 2003-06-12 | $12.48 | $12.48 | 518,393 | — | — |
| 2003-06-11 | $12.46 | $12.46 | 633,159 | — | — |
| 2003-06-10 | $12.43 | $12.43 | 885,578 | — | — |
| 2003-06-09 | $12.33 | $12.33 | 1,286,427 | — | — |
| 2003-06-06 | $13.02 | $13.02 | 1,276,539 | — | — |
| 2003-06-05 | $13.14 | $13.14 | 959,682 | — | — |
| 2003-06-04 | $13.11 | $13.11 | 1,011,232 | — | — |
| 2003-06-03 | $12.63 | $12.63 | 788,477 | — | — |
| 2003-06-02 | $12.79 | $12.79 | 981,680 | — | — |
| 2003-05-30 | $13.00 | $13.00 | 1,313,758 | — | — |
| 2003-05-29 | $12.50 | $12.50 | 674,488 | — | — |
| 2003-05-28 | $12.37 | $12.37 | 835,250 | — | — |
| 2003-05-27 | $12.19 | $12.19 | 953,460 | — | — |
| 2003-05-23 | $11.34 | $11.34 | 485,840 | — | — |
| 2003-05-22 | $11.59 | $11.59 | 649,046 | — | — |
| 2003-05-21 | $11.31 | $11.31 | 452,621 | — | — |
| 2003-05-20 | $11.25 | $11.25 | 622,827 | — | — |
| 2003-05-19 | $11.38 | $11.38 | 776,478 | — | — |
| 2003-05-16 | $11.86 | $11.86 | 1,001,011 | — | — |
| 2003-05-15 | $12.04 | $12.04 | 1,875,590 | — | — |
| 2003-05-14 | $11.78 | $11.78 | 1,788,377 | — | — |
| 2003-05-13 | $11.48 | $11.48 | 1,009,121 | — | — |
| 2003-05-12 | $11.58 | $11.58 | 983,346 | — | — |
| 2003-05-09 | $11.58 | $11.58 | 1,498,739 | — | — |
| 2003-05-08 | $11.16 | $11.16 | 924,019 | — | — |
| 2003-05-07 | $11.46 | $11.46 | 1,648,169 | — | — |
| 2003-05-06 | $11.97 | $11.97 | 867,913 | — | — |
| 2003-05-05 | $11.82 | $11.82 | 1,886,034 | — | — |
| 2003-05-02 | $11.68 | $11.68 | 1,282,205 | — | — |
| 2003-05-01 | $11.18 | $11.18 | 1,664,611 | — | — |
| 2003-04-30 | $11.25 | $11.25 | 3,824,173 | — | — |
| 2003-04-29 | $9.89 | $9.89 | 1,287,205 | — | — |
| 2003-04-28 | $10.03 | $10.03 | 809,030 | — | — |
| 2003-04-25 | $9.90 | $9.90 | 813,808 | — | — |
| 2003-04-24 | $10.19 | $10.19 | 510,838 | — | — |
| 2003-04-23 | $10.35 | $10.35 | 825,917 | — | — |
| 2003-04-22 | $10.26 | $10.26 | 853,137 | — | — |
| 2003-04-21 | $9.89 | $9.89 | 608,384 | — | — |
| 2003-04-17 | $9.72 | $9.72 | 1,147,885 | — | — |
| 2003-04-16 | $9.37 | $9.37 | 1,014,232 | — | — |
| 2003-04-15 | $9.22 | $9.22 | 753,702 | — | — |
| 2003-04-14 | $9.28 | $9.28 | 978,680 | — | — |
| 2003-04-11 | $9.00 | $9.00 | 1,095,224 | — | — |
| 2003-04-10 | $9.07 | $9.07 | 824,140 | — | — |
| 2003-04-09 | $9.14 | $9.14 | 866,469 | — | — |
| 2003-04-08 | $9.45 | $9.45 | 1,058,450 | — | — |
| 2003-04-07 | $9.88 | $9.88 | 683,376 | — | — |
| 2003-04-04 | $9.66 | $9.66 | 433,401 | — | — |
| 2003-04-03 | $9.71 | $9.71 | 692,264 | — | — |
| 2003-04-02 | $9.85 | $9.85 | 626,493 | — | — |
| 2003-04-01 | $9.25 | $9.25 | 570,499 | — | — |
| 2003-03-31 | $9.16 | $9.16 | 742,926 | — | — |
| 2003-03-28 | $9.55 | $9.55 | 362,742 | — | — |
| 2003-03-27 | $9.73 | $9.73 | 571,054 | — | — |
| 2003-03-26 | $9.68 | $9.68 | 428,513 | — | — |
| 2003-03-25 | $9.86 | $9.86 | 862,358 | — | — |
| 2003-03-24 | $9.78 | $9.78 | 852,915 | — | — |
| 2003-03-21 | $10.37 | $10.37 | 1,618,838 | — | — |
| 2003-03-20 | $9.77 | $9.77 | 722,039 | — | — |
| 2003-03-19 | $9.62 | $9.62 | 1,793,821 | — | — |
| 2003-03-18 | $9.72 | $9.72 | 977,791 | — | — |
| 2003-03-17 | $9.49 | $9.49 | 1,295,870 | — | — |
| 2003-03-14 | $8.99 | $8.99 | 1,523,959 | — | — |
| 2003-03-13 | $8.60 | $8.60 | 1,598,174 | — | — |
| 2003-03-12 | $8.09 | $8.09 | 584,942 | — | — |
| 2003-03-11 | $8.10 | $8.10 | 1,212,990 | — | — |
| 2003-03-10 | $8.01 | $8.01 | 911,020 | — | — |
| 2003-03-07 | $8.27 | $8.27 | 2,083,569 | — | — |
| 2003-03-06 | $8.37 | $8.37 | 1,266,429 | — | — |
| 2003-03-05 | $8.55 | $8.55 | 560,500 | — | — |
| 2003-03-04 | $8.78 | $8.78 | 696,486 | — | — |
| 2003-03-03 | $9.00 | $9.00 | 1,111,000 | — | — |
| 2003-02-28 | $9.09 | $9.09 | 657,490 | — | — |
| 2003-02-27 | $9.02 | $9.02 | 709,485 | — | — |
| 2003-02-26 | $8.78 | $8.78 | 945,239 | — | — |
| 2003-02-25 | $9.12 | $9.12 | 718,928 | — | — |
| 2003-02-24 | $9.14 | $9.14 | 625,049 | — | — |
| 2003-02-21 | $9.31 | $9.31 | 901,354 | — | — |
| 2003-02-20 | $9.41 | $9.41 | 449,288 | — | — |
| 2003-02-19 | $9.38 | $9.38 | 581,386 | — | — |
| 2003-02-18 | $9.48 | $9.48 | 1,168,550 | — | — |
| 2003-02-14 | $9.01 | $9.01 | 1,240,765 | — | — |
| 2003-02-13 | $8.55 | $8.55 | 1,332,200 | — | — |
| 2003-02-12 | $8.53 | $8.53 | 1,225,211 | — | — |
| 2003-02-11 | $8.82 | $8.82 | 1,024,120 | — | — |
| 2003-02-10 | $9.05 | $9.05 | 1,188,659 | — | — |
| 2003-02-07 | $8.96 | $8.96 | 1,330,756 | — | — |
| 2003-02-06 | $9.40 | $9.40 | 1,159,440 | — | — |
| 2003-02-05 | $9.54 | $9.54 | 1,424,302 | — | — |
| 2003-02-04 | $9.26 | $9.26 | 1,183,548 | — | — |
| 2003-02-03 | $9.34 | $9.34 | 1,317,424 | — | — |
| 2003-01-31 | $9.30 | $9.30 | 1,111,111 | — | — |
| 2003-01-30 | $9.05 | $9.05 | 1,330,311 | — | — |
| 2003-01-29 | $9.27 | $9.27 | 1,172,438 | — | — |
| 2003-01-28 | $9.27 | $9.27 | 2,069,015 | — | — |
| 2003-01-27 | $9.05 | $9.05 | 1,108,445 | — | — |
| 2003-01-24 | $9.61 | $9.61 | 771,478 | — | — |
| 2003-01-23 | $9.70 | $9.70 | 2,587,741 | — | — |
| 2003-01-22 | $9.89 | $9.89 | 921,797 | — | — |
| 2003-01-21 | $10.15 | $10.15 | 843,916 | — | — |
| 2003-01-17 | $10.58 | $10.58 | 1,031,675 | — | — |
| 2003-01-16 | $11.26 | $11.26 | 712,151 | — | — |
| 2003-01-15 | $11.41 | $11.41 | 851,693 | — | — |
| 2003-01-14 | $11.49 | $11.49 | 1,364,419 | — | — |
| 2003-01-13 | $11.17 | $11.17 | 888,800 | — | — |
| 2003-01-10 | $11.30 | $11.30 | 1,356,087 | — | — |
| 2003-01-09 | $11.25 | $11.25 | 907,798 | — | — |
| 2003-01-08 | $11.03 | $11.03 | 1,328,867 | — | — |
| 2003-01-07 | $11.44 | $11.44 | 762,368 | — | — |
| 2003-01-06 | $11.60 | $11.60 | 1,287,982 | — | — |
| 2003-01-03 | $11.22 | $11.22 | 1,252,764 | — | — |
| 2003-01-02 | $10.92 | $10.92 | 833,250 | — | — |