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
- 1980-05-06 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 | $11.59 | $37.47 | 60,588 | — | — |
| 2003-12-30 | $11.23 | $36.30 | 81,396 | — | — |
| 2003-12-29 | $11.35 | $36.71 | 118,830 | — | — |
| 2003-12-26 | $10.84 | $35.06 | 22,338 | — | — |
| 2003-12-24 | $10.83 | $35.03 | 153,918 | — | — |
| 2003-12-23 | $10.91 | $35.28 | 88,230 | — | — |
| 2003-12-22 | $10.78 | $34.87 | 77,928 | — | — |
| 2003-12-19 | $10.76 | $34.81 | 963,900 | — | — |
| 2003-12-18 | $10.95 | $35.41 | 33,864 | — | — |
| 2003-12-17 | $10.74 | $34.71 | 105,570 | — | — |
| 2003-12-16 | $10.92 | $35.31 | 41,922 | — | — |
| 2003-12-15 | $10.93 | $35.35 | 61,302 | — | — |
| 2003-12-12 | $11.15 | $36.04 | 77,214 | — | — |
| 2003-12-11 | $11.12 | $35.95 | 104,244 | — | — |
| 2003-12-10 | $10.85 | $35.09 | 83,028 | — | — |
| 2003-12-09 | $10.81 | $34.96 | 119,340 | — | — |
| 2003-12-08 | $10.76 | $34.81 | 126,684 | — | — |
| 2003-12-05 | $10.98 | $35.50 | 216,852 | — | — |
| 2003-12-04 | $10.97 | $35.47 | 67,218 | — | — |
| 2003-12-03 | $11.08 | $35.82 | 78,336 | — | — |
| 2003-12-02 | $11.15 | $36.04 | 55,182 | — | — |
| 2003-12-01 | $11.16 | $36.07 | 135,558 | — | — |
| 2003-11-28 | $10.97 | $35.47 | 32,436 | — | — |
| 2003-11-26 | $11.00 | $35.36 | 36,312 | — | — |
| 2003-11-25 | $10.97 | $35.27 | 45,900 | — | — |
| 2003-11-24 | $11.14 | $35.80 | 92,718 | — | — |
| 2003-11-21 | $10.78 | $34.67 | 57,732 | — | — |
| 2003-11-20 | $10.82 | $34.79 | 97,002 | — | — |
| 2003-11-19 | $10.97 | $35.27 | 59,670 | — | — |
| 2003-11-18 | $10.81 | $34.76 | 86,496 | — | — |
| 2003-11-17 | $10.87 | $34.95 | 86,496 | — | — |
| 2003-11-14 | $11.11 | $35.71 | 149,328 | — | — |
| 2003-11-13 | $11.76 | $37.82 | 192,372 | — | — |
| 2003-11-12 | $11.03 | $35.46 | 120,360 | — | — |
| 2003-11-11 | $10.84 | $34.86 | 209,406 | — | — |
| 2003-11-10 | $10.96 | $35.23 | 341,802 | — | — |
| 2003-11-07 | $11.23 | $36.09 | 365,670 | — | — |
| 2003-11-06 | $11.12 | $35.74 | 109,446 | — | — |
| 2003-11-05 | $10.87 | $34.95 | 191,964 | — | — |
| 2003-11-04 | $10.74 | $34.51 | 78,846 | — | — |
| 2003-11-03 | $10.34 | $33.25 | 119,748 | — | — |
| 2003-10-31 | $10.22 | $32.84 | 83,640 | — | — |
| 2003-10-30 | $10.22 | $32.84 | 50,592 | — | — |
| 2003-10-29 | $10.11 | $32.49 | 94,452 | — | — |
| 2003-10-28 | $10.16 | $32.65 | 65,484 | — | — |
| 2003-10-27 | $9.94 | $31.96 | 138,414 | — | — |
| 2003-10-24 | $9.90 | $31.83 | 50,490 | — | — |
| 2003-10-23 | $9.80 | $31.52 | 114,648 | — | — |
| 2003-10-22 | $9.75 | $31.36 | 86,292 | — | — |
| 2003-10-21 | $9.91 | $31.86 | 71,094 | — | — |
| 2003-10-20 | $9.96 | $32.02 | 49,674 | — | — |
| 2003-10-17 | $10.09 | $32.43 | 64,158 | — | — |
| 2003-10-16 | $10.16 | $32.65 | 39,168 | — | — |
| 2003-10-15 | $10.07 | $32.37 | 64,464 | — | — |
| 2003-10-14 | $10.27 | $33.03 | 69,870 | — | — |
| 2003-10-13 | $10.02 | $32.21 | 97,818 | — | — |
| 2003-10-10 | $9.99 | $32.11 | 72,318 | — | — |
| 2003-10-09 | $10.08 | $32.40 | 100,572 | — | — |
| 2003-10-08 | $9.94 | $31.96 | 120,360 | — | — |
| 2003-10-07 | $10.18 | $32.71 | 73,134 | — | — |
| 2003-10-06 | $10.00 | $32.15 | 80,886 | — | — |
| 2003-10-03 | $10.14 | $32.59 | 98,736 | — | — |
| 2003-10-02 | $10.20 | $32.78 | 364,956 | — | — |
| 2003-10-01 | $10.04 | $32.27 | 84,354 | — | — |
| 2003-09-30 | $9.87 | $31.74 | 238,068 | — | — |
| 2003-09-29 | $9.67 | $31.07 | 102,714 | — | — |
| 2003-09-26 | $9.63 | $30.95 | 126,480 | — | — |
| 2003-09-25 | $9.73 | $31.26 | 196,962 | — | — |
| 2003-09-24 | $10.15 | $32.62 | 124,236 | — | — |
| 2003-09-23 | $9.98 | $32.08 | 100,368 | — | — |
| 2003-09-22 | $9.92 | $31.89 | 148,512 | — | — |
| 2003-09-19 | $9.93 | $31.93 | 341,190 | — | — |
| 2003-09-18 | $9.76 | $31.39 | 129,642 | — | — |
| 2003-09-17 | $9.86 | $31.71 | 62,220 | — | — |
| 2003-09-16 | $9.85 | $31.67 | 199,002 | — | — |
| 2003-09-15 | $9.76 | $31.39 | 159,222 | — | — |
| 2003-09-12 | $9.80 | $31.52 | 211,038 | — | — |
| 2003-09-11 | $9.81 | $31.55 | 382,806 | — | — |
| 2003-09-10 | $9.87 | $31.53 | 721,242 | — | — |
| 2003-09-09 | $9.57 | $30.56 | 262,854 | — | — |
| 2003-09-08 | $9.51 | $30.37 | 793,254 | — | — |
| 2003-09-05 | $9.68 | $30.91 | 1,262,352 | — | — |
| 2003-09-04 | $30.69 | $30.69 | 461,346 | — | — |
| 2003-09-03 | $30.59 | $30.59 | 86,190 | — | — |
| 2003-09-02 | $30.61 | $30.61 | 147,492 | — | — |
| 2003-08-29 | $30.64 | $30.64 | 47,634 | — | — |
| 2003-08-28 | $30.39 | $30.39 | 46,206 | — | — |
| 2003-08-27 | $30.47 | $30.47 | 58,344 | — | — |
| 2003-08-26 | $30.39 | $30.39 | 51,306 | — | — |
| 2003-08-25 | $30.25 | $30.25 | 52,428 | — | — |
| 2003-08-22 | $30.19 | $30.19 | 229,092 | — | — |
| 2003-08-21 | $30.72 | $30.72 | 51,510 | — | — |
| 2003-08-20 | $31.12 | $31.12 | 134,742 | — | — |
| 2003-08-19 | $30.57 | $30.57 | 60,282 | — | — |
| 2003-08-18 | $30.75 | $30.75 | 62,424 | — | — |
| 2003-08-15 | $30.53 | $30.53 | 8,466 | — | — |
| 2003-08-14 | $30.81 | $30.81 | 88,434 | — | — |
| 2003-08-13 | $30.64 | $30.64 | 116,382 | — | — |
| 2003-08-12 | $30.98 | $30.98 | 603,024 | — | — |
| 2003-08-11 | $28.64 | $28.64 | 29,172 | — | — |
| 2003-08-08 | $28.17 | $28.17 | 19,890 | — | — |
| 2003-08-07 | $27.94 | $27.94 | 60,384 | — | — |
| 2003-08-06 | $27.99 | $27.99 | 91,392 | — | — |
| 2003-08-05 | $28.23 | $28.23 | 59,466 | — | — |
| 2003-08-04 | $28.58 | $28.58 | 64,668 | — | — |
| 2003-08-01 | $28.97 | $28.97 | 95,370 | — | — |
| 2003-07-31 | $29.33 | $29.33 | 92,004 | — | — |
| 2003-07-30 | $28.75 | $28.75 | 146,064 | — | — |
| 2003-07-29 | $28.41 | $28.41 | 39,270 | — | — |
| 2003-07-28 | $28.55 | $28.55 | 30,702 | — | — |
| 2003-07-25 | $28.43 | $28.43 | 48,756 | — | — |
| 2003-07-24 | $28.19 | $28.19 | 54,876 | — | — |
| 2003-07-23 | $28.71 | $28.71 | 34,578 | — | — |
| 2003-07-22 | $28.54 | $28.54 | 46,512 | — | — |
| 2003-07-21 | $29.03 | $29.03 | 74,970 | — | — |
| 2003-07-18 | $29.02 | $29.02 | 52,326 | — | — |
| 2003-07-17 | $28.65 | $28.65 | 157,182 | — | — |
| 2003-07-16 | $29.14 | $29.14 | 42,432 | — | — |
| 2003-07-15 | $29.61 | $29.61 | 36,108 | — | — |
| 2003-07-14 | $29.62 | $29.62 | 38,352 | — | — |
| 2003-07-11 | $29.75 | $29.75 | 34,170 | — | — |
| 2003-07-10 | $29.65 | $29.65 | 73,746 | — | — |
| 2003-07-09 | $30.25 | $30.25 | 54,468 | — | — |
| 2003-07-08 | $30.44 | $30.44 | 51,816 | — | — |
| 2003-07-07 | $30.01 | $30.01 | 84,252 | — | — |
| 2003-07-03 | $29.89 | $29.89 | 25,296 | — | — |
| 2003-07-02 | $29.88 | $29.88 | 208,794 | — | — |
| 2003-07-01 | $29.36 | $29.36 | 65,790 | — | — |
| 2003-06-30 | $29.40 | $29.40 | 68,442 | — | — |
| 2003-06-27 | $29.22 | $29.22 | 65,076 | — | — |
| 2003-06-26 | $29.03 | $29.03 | 348,330 | — | — |
| 2003-06-25 | $28.66 | $28.66 | 75,276 | — | — |
| 2003-06-24 | $28.70 | $28.70 | 42,636 | — | — |
| 2003-06-23 | $29.12 | $29.12 | 437,988 | — | — |
| 2003-06-20 | $29.36 | $29.36 | 141,066 | — | — |
| 2003-06-19 | $29.20 | $29.20 | 80,682 | — | — |
| 2003-06-18 | $29.24 | $29.24 | 178,806 | — | — |
| 2003-06-17 | $28.95 | $28.95 | 173,706 | — | — |
| 2003-06-16 | $28.05 | $28.05 | 78,438 | — | — |
| 2003-06-13 | $27.55 | $27.55 | 65,484 | — | — |
| 2003-06-12 | $27.65 | $27.65 | 129,030 | — | — |
| 2003-06-11 | $27.94 | $27.94 | 42,228 | — | — |
| 2003-06-10 | $27.80 | $27.80 | 44,778 | — | — |
| 2003-06-09 | $27.40 | $27.40 | 78,234 | — | — |
| 2003-06-06 | $27.51 | $27.51 | 49,470 | — | — |
| 2003-06-05 | $27.60 | $27.60 | 65,688 | — | — |
| 2003-06-04 | $27.63 | $27.63 | 77,520 | — | — |
| 2003-06-03 | $27.25 | $27.25 | 59,058 | — | — |
| 2003-06-02 | $27.24 | $27.24 | 69,564 | — | — |
| 2003-05-30 | $26.88 | $26.88 | 110,058 | — | — |
| 2003-05-29 | $26.84 | $26.84 | 59,976 | — | — |
| 2003-05-28 | $27.21 | $27.21 | 181,254 | — | — |
| 2003-05-27 | $26.72 | $26.72 | 169,320 | — | — |
| 2003-05-23 | $26.48 | $26.48 | 80,580 | — | — |
| 2003-05-22 | $26.54 | $26.54 | 99,144 | — | — |
| 2003-05-21 | $26.65 | $26.65 | 290,496 | — | — |
| 2003-05-20 | $26.55 | $26.55 | 522,648 | — | — |
| 2003-05-19 | $26.57 | $26.57 | 414,732 | — | — |
| 2003-05-16 | $25.98 | $25.98 | 225,624 | — | — |
| 2003-05-15 | $26.65 | $26.65 | 311,508 | — | — |
| 2003-05-14 | $26.63 | $26.63 | 1,672,188 | — | — |
| 2003-05-13 | $27.25 | $27.25 | 29,988 | — | — |
| 2003-05-12 | $27.39 | $27.39 | 49,776 | — | — |
| 2003-05-09 | $27.40 | $27.40 | 29,376 | — | — |
| 2003-05-08 | $27.46 | $27.46 | 19,686 | — | — |
| 2003-05-07 | $27.66 | $27.66 | 35,394 | — | — |
| 2003-05-06 | $28.18 | $28.18 | 38,964 | — | — |
| 2003-05-05 | $27.90 | $27.90 | 29,274 | — | — |
| 2003-05-02 | $28.09 | $28.09 | 29,580 | — | — |
| 2003-05-01 | $27.36 | $27.36 | 25,806 | — | — |
| 2003-04-30 | $27.16 | $27.16 | 69,360 | — | — |
| 2003-04-29 | $27.35 | $27.35 | 11,016 | — | — |
| 2003-04-28 | $27.47 | $27.47 | 28,152 | — | — |
| 2003-04-25 | $27.09 | $27.09 | 24,072 | — | — |
| 2003-04-24 | $27.25 | $27.25 | 34,782 | — | — |
| 2003-04-23 | $27.61 | $27.61 | 64,974 | — | — |
| 2003-04-22 | $27.55 | $27.55 | 35,394 | — | — |
| 2003-04-21 | $27.23 | $27.23 | 31,110 | — | — |
| 2003-04-17 | $26.75 | $26.75 | 26,724 | — | — |
| 2003-04-16 | $26.89 | $26.89 | 47,226 | — | — |
| 2003-04-15 | $27.76 | $27.76 | 47,838 | — | — |
| 2003-04-14 | $27.06 | $27.06 | 39,780 | — | — |
| 2003-04-11 | $26.86 | $26.86 | 58,242 | — | — |
| 2003-04-10 | $26.63 | $26.63 | 40,596 | — | — |
| 2003-04-09 | $26.67 | $26.67 | 17,748 | — | — |
| 2003-04-08 | $26.88 | $26.88 | 53,244 | — | — |
| 2003-04-07 | $26.67 | $26.67 | 32,844 | — | — |
| 2003-04-04 | $26.62 | $26.62 | 88,026 | — | — |
| 2003-04-03 | $27.09 | $27.09 | 57,222 | — | — |
| 2003-04-02 | $27.01 | $27.01 | 106,488 | — | — |
| 2003-04-01 | $26.95 | $26.95 | 84,252 | — | — |
| 2003-03-31 | $27.30 | $27.30 | 53,244 | — | — |
| 2003-03-28 | $27.47 | $27.47 | 52,530 | — | — |
| 2003-03-27 | $27.13 | $27.13 | 101,694 | — | — |
| 2003-03-26 | $27.06 | $27.06 | 35,190 | — | — |
| 2003-03-25 | $27.37 | $27.37 | 62,526 | — | — |
| 2003-03-24 | $27.54 | $27.54 | 62,424 | — | — |
| 2003-03-21 | $27.37 | $27.37 | 107,814 | — | — |
| 2003-03-20 | $26.73 | $26.73 | 34,068 | — | — |
| 2003-03-19 | $26.72 | $26.72 | 51,714 | — | — |
| 2003-03-18 | $26.52 | $26.52 | 208,998 | — | — |
| 2003-03-17 | $26.72 | $26.72 | 107,100 | — | — |
| 2003-03-14 | $26.37 | $26.37 | 77,214 | — | — |
| 2003-03-13 | $26.35 | $26.35 | 28,458 | — | — |
| 2003-03-12 | $25.54 | $25.54 | 24,582 | — | — |
| 2003-03-11 | $25.49 | $25.49 | 73,644 | — | — |
| 2003-03-10 | $25.98 | $25.98 | 81,294 | — | — |
| 2003-03-07 | $25.86 | $25.86 | 59,058 | — | — |
| 2003-03-06 | $25.96 | $25.96 | 74,358 | — | — |
| 2003-03-05 | $26.01 | $26.01 | 51,306 | — | — |
| 2003-03-04 | $26.03 | $26.03 | 61,404 | — | — |
| 2003-03-03 | $26.35 | $26.35 | 35,394 | — | — |
| 2003-02-28 | $26.13 | $26.13 | 120,564 | — | — |
| 2003-02-27 | $26.03 | $26.03 | 54,876 | — | — |
| 2003-02-26 | $25.83 | $25.83 | 52,020 | — | — |
| 2003-02-25 | $26.25 | $26.25 | 44,574 | — | — |
| 2003-02-24 | $25.98 | $25.98 | 50,898 | — | — |
| 2003-02-21 | $26.18 | $26.18 | 65,280 | — | — |
| 2003-02-20 | $25.99 | $25.99 | 85,782 | — | — |
| 2003-02-19 | $26.02 | $26.02 | 55,590 | — | — |
| 2003-02-18 | $25.77 | $25.77 | 56,610 | — | — |
| 2003-02-14 | $25.54 | $25.54 | 38,862 | — | — |
| 2003-02-13 | $25.25 | $25.25 | 40,494 | — | — |
| 2003-02-12 | $25.49 | $25.49 | 24,786 | — | — |
| 2003-02-11 | $25.98 | $25.98 | 74,664 | — | — |
| 2003-02-10 | $25.64 | $25.64 | 46,308 | — | — |
| 2003-02-07 | $25.25 | $25.25 | 73,338 | — | — |
| 2003-02-06 | $25.16 | $25.16 | 55,794 | — | — |
| 2003-02-05 | $25.02 | $25.02 | 45,798 | — | — |
| 2003-02-04 | $25.53 | $25.53 | 32,946 | — | — |
| 2003-02-03 | $25.39 | $25.39 | 31,212 | — | — |
| 2003-01-31 | $25.02 | $25.02 | 23,256 | — | — |
| 2003-01-30 | $24.65 | $24.65 | 28,254 | — | — |
| 2003-01-29 | $24.98 | $24.98 | 41,922 | — | — |
| 2003-01-28 | $24.88 | $24.88 | 24,276 | — | — |
| 2003-01-27 | $24.67 | $24.67 | 24,174 | — | — |
| 2003-01-24 | $25.19 | $25.19 | 47,022 | — | — |
| 2003-01-23 | $25.50 | $25.50 | 30,804 | — | — |
| 2003-01-22 | $25.38 | $25.38 | 22,236 | — | — |
| 2003-01-21 | $25.39 | $25.39 | 30,498 | — | — |
| 2003-01-17 | $25.61 | $25.61 | 19,482 | — | — |
| 2003-01-16 | $26.00 | $26.00 | 21,624 | — | — |
| 2003-01-15 | $26.07 | $26.07 | 126,480 | — | — |
| 2003-01-14 | $26.41 | $26.41 | 36,516 | — | — |
| 2003-01-13 | $25.96 | $25.96 | 41,820 | — | — |
| 2003-01-10 | $25.88 | $25.88 | 23,460 | — | — |
| 2003-01-09 | $25.81 | $25.81 | 44,370 | — | — |
| 2003-01-08 | $25.62 | $25.62 | 39,270 | — | — |
| 2003-01-07 | $26.07 | $26.07 | 29,274 | — | — |
| 2003-01-06 | $26.03 | $26.03 | 15,606 | — | — |
| 2003-01-03 | $26.04 | $26.04 | 28,560 | — | — |
| 2003-01-02 | $26.25 | $26.25 | 73,236 | — | — |