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
- 1983-07-07 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 | $17.39 | $17.39 | 753,600 | — | — |
| 2003-12-30 | $17.50 | $17.51 | 954,800 | — | — |
| 2003-12-29 | $17.24 | $17.24 | 494,400 | — | — |
| 2003-12-26 | $17.00 | $17.01 | 386,400 | — | — |
| 2003-12-24 | $16.87 | $16.86 | 829,800 | — | — |
| 2003-12-23 | $16.90 | $16.90 | 1,114,400 | — | — |
| 2003-12-22 | $16.81 | $16.81 | 1,057,600 | — | — |
| 2003-12-19 | $17.01 | $17.01 | 1,214,800 | — | — |
| 2003-12-18 | $17.09 | $17.09 | 1,535,200 | — | — |
| 2003-12-17 | $16.90 | $16.90 | 2,156,600 | — | — |
| 2003-12-16 | $16.41 | $16.41 | 4,434,400 | — | — |
| 2003-12-15 | $17.08 | $17.08 | 2,769,800 | — | — |
| 2003-12-12 | $17.28 | $17.28 | 922,200 | — | — |
| 2003-12-11 | $17.30 | $17.30 | 1,781,600 | — | — |
| 2003-12-10 | $16.83 | $16.83 | 1,384,000 | — | — |
| 2003-12-09 | $17.05 | $17.05 | 879,000 | — | — |
| 2003-12-08 | $17.13 | $17.13 | 1,017,400 | — | — |
| 2003-12-05 | $17.03 | $17.03 | 1,144,200 | — | — |
| 2003-12-04 | $17.04 | $17.04 | 3,080,600 | — | — |
| 2003-12-03 | $17.65 | $17.65 | 1,042,600 | — | — |
| 2003-12-02 | $17.79 | $17.79 | 856,600 | — | — |
| 2003-12-01 | $18.24 | $18.24 | 1,321,000 | — | — |
| 2003-11-28 | $18.02 | $18.02 | 295,000 | — | — |
| 2003-11-26 | $17.92 | $17.92 | 949,200 | — | — |
| 2003-11-25 | $17.86 | $17.86 | 1,572,600 | — | — |
| 2003-11-24 | $17.87 | $17.86 | 1,284,400 | — | — |
| 2003-11-21 | $17.50 | $17.50 | 1,272,400 | — | — |
| 2003-11-20 | $17.33 | $17.33 | 2,918,400 | — | — |
| 2003-11-19 | $17.17 | $17.18 | 1,538,400 | — | — |
| 2003-11-18 | $17.24 | $17.24 | 1,897,400 | — | — |
| 2003-11-17 | $17.47 | $17.47 | 1,554,800 | — | — |
| 2003-11-14 | $18.00 | $18.00 | 1,557,800 | — | — |
| 2003-11-13 | $18.40 | $18.40 | 1,745,400 | — | — |
| 2003-11-12 | $18.58 | $18.58 | 2,468,600 | — | — |
| 2003-11-11 | $17.88 | $17.88 | 1,068,800 | — | — |
| 2003-11-10 | $17.70 | $17.70 | 2,397,800 | — | — |
| 2003-11-07 | $17.68 | $17.68 | 1,507,600 | — | — |
| 2003-11-06 | $17.75 | $17.75 | 2,041,200 | — | — |
| 2003-11-05 | $17.60 | $17.60 | 1,705,400 | — | — |
| 2003-11-04 | $17.65 | $17.64 | 1,385,800 | — | — |
| 2003-11-03 | $18.01 | $18.02 | 1,430,000 | — | — |
| 2003-10-31 | $17.67 | $17.67 | 1,238,600 | — | — |
| 2003-10-30 | $17.47 | $17.47 | 2,051,800 | — | — |
| 2003-10-29 | $17.50 | $17.50 | 2,444,200 | — | — |
| 2003-10-28 | $17.57 | $17.57 | 4,216,400 | — | — |
| 2003-10-27 | $16.70 | $16.70 | 3,056,000 | — | — |
| 2003-10-24 | $15.96 | $15.96 | 1,670,200 | — | — |
| 2003-10-23 | $16.00 | $16.01 | 1,448,800 | — | — |
| 2003-10-22 | $16.00 | $16.00 | 2,504,200 | — | — |
| 2003-10-21 | $15.97 | $15.97 | 1,338,400 | — | — |
| 2003-10-20 | $15.97 | $15.97 | 2,597,800 | — | — |
| 2003-10-17 | $15.63 | $15.63 | 1,640,800 | — | — |
| 2003-10-16 | $15.75 | $15.75 | 1,061,000 | — | — |
| 2003-10-15 | $15.63 | $15.63 | 1,700,000 | — | — |
| 2003-10-14 | $15.79 | $15.79 | 923,200 | — | — |
| 2003-10-13 | $15.66 | $15.66 | 1,430,000 | — | — |
| 2003-10-10 | $15.15 | $15.15 | 882,200 | — | — |
| 2003-10-09 | $15.21 | $15.21 | 1,703,200 | — | — |
| 2003-10-08 | $14.75 | $14.75 | 704,000 | — | — |
| 2003-10-07 | $14.88 | $14.88 | 1,213,400 | — | — |
| 2003-10-06 | $14.83 | $14.83 | 809,000 | — | — |
| 2003-10-03 | $14.70 | $14.70 | 3,061,200 | — | — |
| 2003-10-02 | $14.38 | $14.38 | 4,974,400 | — | — |
| 2003-10-01 | $13.85 | $13.85 | 3,057,800 | — | — |
| 2003-09-30 | $13.49 | $13.49 | 2,540,600 | — | — |
| 2003-09-29 | $13.49 | $13.49 | 1,596,200 | — | — |
| 2003-09-26 | $13.50 | $13.50 | 1,940,000 | — | — |
| 2003-09-25 | $13.88 | $13.88 | 2,029,400 | — | — |
| 2003-09-24 | $13.98 | $13.97 | 2,591,800 | — | — |
| 2003-09-23 | $14.59 | $14.59 | 1,252,000 | — | — |
| 2003-09-22 | $14.43 | $14.43 | 4,136,400 | — | — |
| 2003-09-19 | $15.22 | $15.22 | 1,945,400 | — | — |
| 2003-09-18 | $15.30 | $15.30 | 1,815,000 | — | — |
| 2003-09-17 | $15.37 | $15.37 | 2,448,600 | — | — |
| 2003-09-16 | $15.24 | $15.24 | 1,968,000 | — | — |
| 2003-09-15 | $14.81 | $14.81 | 937,600 | — | — |
| 2003-09-12 | $14.78 | $14.78 | 2,030,800 | — | — |
| 2003-09-11 | $14.60 | $14.60 | 1,588,800 | — | — |
| 2003-09-10 | $14.36 | $14.36 | 3,123,000 | — | — |
| 2003-09-09 | $14.53 | $14.52 | 3,496,600 | — | — |
| 2003-09-08 | $14.98 | $14.98 | 1,997,000 | — | — |
| 2003-09-05 | $15.15 | $15.15 | 2,123,600 | — | — |
| 2003-09-04 | $15.53 | $15.52 | 3,191,800 | — | — |
| 2003-09-03 | $15.90 | $15.90 | 2,656,800 | — | — |
| 2003-09-02 | $15.59 | $15.58 | 1,516,000 | — | — |
| 2003-08-29 | $15.31 | $15.31 | 877,400 | — | — |
| 2003-08-28 | $15.39 | $15.39 | 1,617,200 | — | — |
| 2003-08-27 | $15.03 | $15.03 | 1,333,200 | — | — |
| 2003-08-26 | $15.01 | $15.01 | 2,137,200 | — | — |
| 2003-08-25 | $14.97 | $14.97 | 1,956,400 | — | — |
| 2003-08-22 | $14.98 | $14.98 | 2,452,600 | — | — |
| 2003-08-21 | $15.25 | $15.25 | 3,749,200 | — | — |
| 2003-08-20 | $15.16 | $15.16 | 2,019,400 | — | — |
| 2003-08-19 | $14.92 | $14.92 | 1,502,800 | — | — |
| 2003-08-18 | $14.78 | $14.78 | 2,276,000 | — | — |
| 2003-08-15 | $14.57 | $14.56 | 936,400 | — | — |
| 2003-08-14 | $14.34 | $14.34 | 1,190,800 | — | — |
| 2003-08-13 | $14.18 | $14.18 | 1,748,400 | — | — |
| 2003-08-12 | $14.20 | $14.20 | 1,278,400 | — | — |
| 2003-08-11 | $13.92 | $13.92 | 1,056,800 | — | — |
| 2003-08-08 | $13.86 | $13.86 | 1,229,400 | — | — |
| 2003-08-07 | $13.62 | $13.61 | 1,869,000 | — | — |
| 2003-08-06 | $13.60 | $13.60 | 1,867,400 | — | — |
| 2003-08-05 | $13.47 | $13.47 | 2,480,200 | — | — |
| 2003-08-04 | $13.59 | $13.59 | 2,077,400 | — | — |
| 2003-08-01 | $13.80 | $13.80 | 2,586,000 | — | — |
| 2003-07-31 | $14.13 | $14.13 | 2,972,800 | — | — |
| 2003-07-30 | $13.90 | $13.90 | 3,418,000 | — | — |
| 2003-07-29 | $14.24 | $14.24 | 2,037,800 | — | — |
| 2003-07-28 | $14.25 | $14.25 | 1,087,600 | — | — |
| 2003-07-25 | $14.16 | $14.16 | 1,062,200 | — | — |
| 2003-07-24 | $14.29 | $14.29 | 2,373,000 | — | — |
| 2003-07-23 | $14.21 | $14.21 | 1,669,000 | — | — |
| 2003-07-22 | $14.00 | $14.00 | 2,177,200 | — | — |
| 2003-07-21 | $13.83 | $13.83 | 2,627,200 | — | — |
| 2003-07-18 | $14.23 | $14.23 | 3,509,400 | — | — |
| 2003-07-17 | $14.61 | $14.60 | 1,624,400 | — | — |
| 2003-07-16 | $14.85 | $14.85 | 1,362,000 | — | — |
| 2003-07-15 | $15.09 | $15.09 | 3,044,600 | — | — |
| 2003-07-14 | $15.24 | $15.24 | 4,844,600 | — | — |
| 2003-07-11 | $14.39 | $14.39 | 2,161,000 | — | — |
| 2003-07-10 | $14.30 | $14.30 | 1,916,400 | — | — |
| 2003-07-09 | $14.74 | $14.74 | 3,699,200 | — | — |
| 2003-07-08 | $14.88 | $14.88 | 3,284,200 | — | — |
| 2003-07-07 | $14.88 | $14.88 | 2,586,800 | — | — |
| 2003-07-03 | $14.55 | $14.55 | 707,800 | — | — |
| 2003-07-02 | $14.69 | $14.69 | 2,446,800 | — | — |
| 2003-07-01 | $14.70 | $14.70 | 2,220,000 | — | — |
| 2003-06-30 | $14.60 | $14.60 | 3,779,800 | — | — |
| 2003-06-27 | $14.93 | $14.93 | 2,313,200 | — | — |
| 2003-06-26 | $15.34 | $15.34 | 2,750,400 | — | — |
| 2003-06-25 | $14.96 | $14.96 | 2,758,000 | — | — |
| 2003-06-24 | $14.96 | $14.96 | 2,399,000 | — | — |
| 2003-06-23 | $14.78 | $14.77 | 2,720,400 | — | — |
| 2003-06-20 | $14.77 | $14.77 | 2,328,200 | — | — |
| 2003-06-19 | $14.53 | $14.52 | 3,178,200 | — | — |
| 2003-06-18 | $14.70 | $14.70 | 2,321,800 | — | — |
| 2003-06-17 | $14.89 | $14.89 | 1,194,200 | — | — |
| 2003-06-16 | $15.04 | $15.04 | 2,024,200 | — | — |
| 2003-06-13 | $14.53 | $14.53 | 881,800 | — | — |
| 2003-06-12 | $14.69 | $14.69 | 1,284,400 | — | — |
| 2003-06-11 | $14.63 | $14.62 | 1,027,600 | — | — |
| 2003-06-10 | $14.35 | $14.35 | 961,200 | — | — |
| 2003-06-09 | $14.17 | $14.16 | 2,130,800 | — | — |
| 2003-06-06 | $14.51 | $14.51 | 2,689,600 | — | — |
| 2003-06-05 | $14.87 | $14.87 | 2,760,400 | — | — |
| 2003-06-04 | $14.33 | $14.32 | 1,478,200 | — | — |
| 2003-06-03 | $14.13 | $14.13 | 1,300,600 | — | — |
| 2003-06-02 | $14.18 | $14.18 | 2,266,200 | — | — |
| 2003-05-30 | $14.22 | $14.22 | 1,970,400 | — | — |
| 2003-05-29 | $13.64 | $13.64 | 3,404,800 | — | — |
| 2003-05-28 | $13.93 | $13.93 | 2,263,400 | — | — |
| 2003-05-27 | $13.63 | $13.63 | 2,667,400 | — | — |
| 2003-05-23 | $13.30 | $13.30 | 3,226,600 | — | — |
| 2003-05-22 | $13.25 | $13.25 | 10,875,600 | — | — |
| 2003-05-21 | $13.27 | $13.27 | 2,361,800 | — | — |
| 2003-05-20 | $13.04 | $13.04 | 3,884,800 | — | — |
| 2003-05-19 | $12.86 | $12.86 | 2,070,400 | — | — |
| 2003-05-16 | $13.15 | $13.15 | 3,558,800 | — | — |
| 2003-05-15 | $13.67 | $13.67 | 3,929,800 | — | — |
| 2003-05-14 | $14.03 | $14.03 | 3,370,800 | — | — |
| 2003-05-13 | $14.07 | $14.07 | 2,826,400 | — | — |
| 2003-05-12 | $13.76 | $13.76 | 1,575,800 | — | — |
| 2003-05-09 | $13.49 | $13.49 | 2,185,000 | — | — |
| 2003-05-08 | $13.30 | $13.30 | 3,183,400 | — | — |
| 2003-05-07 | $13.49 | $13.49 | 2,741,000 | — | — |
| 2003-05-06 | $13.34 | $13.33 | 1,484,400 | — | — |
| 2003-05-05 | $13.18 | $13.18 | 1,670,400 | — | — |
| 2003-05-02 | $13.19 | $13.19 | 2,297,200 | — | — |
| 2003-05-01 | $12.68 | $12.68 | 1,897,800 | — | — |
| 2003-04-30 | $12.94 | $12.94 | 3,104,800 | — | — |
| 2003-04-29 | $12.86 | $12.86 | 3,766,400 | — | — |
| 2003-04-28 | $12.42 | $12.42 | 1,569,800 | — | — |
| 2003-04-25 | $11.98 | $11.97 | 2,103,200 | — | — |
| 2003-04-24 | $12.19 | $12.19 | 2,364,600 | — | — |
| 2003-04-23 | $12.21 | $12.20 | 2,179,800 | — | — |
| 2003-04-22 | $12.35 | $12.35 | 2,005,800 | — | — |
| 2003-04-21 | $11.98 | $11.97 | 1,489,800 | — | — |
| 2003-04-17 | $11.88 | $11.88 | 2,269,400 | — | — |
| 2003-04-16 | $11.53 | $11.53 | 3,537,200 | — | — |
| 2003-04-15 | $11.70 | $11.70 | 5,195,000 | — | — |
| 2003-04-14 | $11.23 | $11.23 | 2,410,000 | — | — |
| 2003-04-11 | $10.87 | $10.87 | 2,475,400 | — | — |
| 2003-04-10 | $10.70 | $10.70 | 3,340,200 | — | — |
| 2003-04-09 | $10.52 | $10.51 | 1,786,000 | — | — |
| 2003-04-08 | $10.80 | $10.80 | 2,085,600 | — | — |
| 2003-04-07 | $10.85 | $10.85 | 2,637,200 | — | — |
| 2003-04-04 | $10.59 | $10.59 | 1,888,600 | — | — |
| 2003-04-03 | $10.63 | $10.63 | 3,365,800 | — | — |
| 2003-04-02 | $10.75 | $10.75 | 4,754,000 | — | — |
| 2003-04-01 | $10.45 | $10.45 | 3,416,800 | — | — |
| 2003-03-31 | $10.90 | $10.90 | 1,822,400 | — | — |
| 2003-03-28 | $10.94 | $10.94 | 923,800 | — | — |
| 2003-03-27 | $11.10 | $11.10 | 2,249,400 | — | — |
| 2003-03-26 | $11.26 | $11.26 | 2,490,200 | — | — |
| 2003-03-25 | $11.38 | $11.38 | 2,393,200 | — | — |
| 2003-03-24 | $11.28 | $11.28 | 4,998,200 | — | — |
| 2003-03-21 | $11.81 | $11.81 | 8,008,200 | — | — |
| 2003-03-20 | $10.74 | $10.74 | 5,368,800 | — | — |
| 2003-03-19 | $10.29 | $10.29 | 7,854,400 | — | — |
| 2003-03-18 | $10.60 | $10.60 | 10,063,000 | — | — |
| 2003-03-17 | $11.10 | $11.10 | 5,037,400 | — | — |
| 2003-03-14 | $10.54 | $10.54 | 1,860,400 | — | — |
| 2003-03-13 | $10.76 | $10.76 | 3,551,800 | — | — |
| 2003-03-12 | $10.23 | $10.23 | 4,271,800 | — | — |
| 2003-03-11 | $10.19 | $10.19 | 2,000,000 | — | — |
| 2003-03-10 | $10.35 | $10.35 | 1,988,400 | — | — |
| 2003-03-07 | $10.70 | $10.70 | 2,619,600 | — | — |
| 2003-03-06 | $10.45 | $10.45 | 5,416,600 | — | — |
| 2003-03-05 | $10.35 | $10.35 | 7,524,200 | — | — |
| 2003-03-04 | $10.55 | $10.55 | 5,077,800 | — | — |
| 2003-03-03 | $11.32 | $11.31 | 2,038,600 | — | — |
| 2003-02-28 | $11.64 | $11.64 | 1,842,400 | — | — |
| 2003-02-27 | $11.51 | $11.51 | 1,449,600 | — | — |
| 2003-02-26 | $11.26 | $11.26 | 2,010,000 | — | — |
| 2003-02-25 | $11.29 | $11.29 | 2,733,800 | — | — |
| 2003-02-24 | $11.32 | $11.31 | 2,370,800 | — | — |
| 2003-02-21 | $11.86 | $11.85 | 1,594,600 | — | — |
| 2003-02-20 | $11.56 | $11.56 | 1,396,600 | — | — |
| 2003-02-19 | $11.52 | $11.52 | 1,680,600 | — | — |
| 2003-02-18 | $11.73 | $11.73 | 2,355,400 | — | — |
| 2003-02-14 | $11.13 | $11.13 | 2,956,200 | — | — |
| 2003-02-13 | $11.14 | $11.14 | 3,243,000 | — | — |
| 2003-02-12 | $11.50 | $11.50 | 1,726,600 | — | — |
| 2003-02-11 | $11.70 | $11.70 | 3,759,200 | — | — |
| 2003-02-10 | $11.49 | $11.49 | 1,943,800 | — | — |
| 2003-02-07 | $11.25 | $11.25 | 3,880,000 | — | — |
| 2003-02-06 | $11.18 | $11.18 | 2,243,400 | — | — |
| 2003-02-05 | $11.37 | $11.37 | 2,315,800 | — | — |
| 2003-02-04 | $11.12 | $11.12 | 3,788,000 | — | — |
| 2003-02-03 | $11.60 | $11.60 | 2,004,000 | — | — |
| 2003-01-31 | $11.84 | $11.84 | 3,011,400 | — | — |
| 2003-01-30 | $11.60 | $11.60 | 2,790,600 | — | — |
| 2003-01-29 | $11.96 | $11.95 | 4,614,000 | — | — |
| 2003-01-28 | $11.59 | $11.59 | 4,196,800 | — | — |
| 2003-01-27 | $11.50 | $11.49 | 3,504,000 | — | — |
| 2003-01-24 | $12.15 | $12.15 | 5,059,600 | — | — |
| 2003-01-23 | $12.05 | $12.05 | 3,488,800 | — | — |
| 2003-01-22 | $12.21 | $12.21 | 4,236,400 | — | — |
| 2003-01-21 | $12.40 | $12.40 | 4,659,600 | — | — |
| 2003-01-17 | $12.78 | $12.78 | 4,374,800 | — | — |
| 2003-01-16 | $12.87 | $12.87 | 7,780,200 | — | — |
| 2003-01-15 | $12.19 | $12.19 | 3,526,600 | — | — |
| 2003-01-14 | $12.24 | $12.23 | 4,971,400 | — | — |
| 2003-01-13 | $12.09 | $12.09 | 6,197,400 | — | — |
| 2003-01-10 | $13.00 | $13.00 | 4,893,600 | — | — |
| 2003-01-09 | $12.87 | $12.87 | 20,504,600 | — | — |
| 2003-01-08 | $14.00 | $13.99 | 1,341,000 | — | — |
| 2003-01-07 | $13.92 | $13.92 | 3,899,000 | — | — |
| 2003-01-06 | $13.99 | $13.99 | 1,629,000 | — | — |
| 2003-01-03 | $13.64 | $13.64 | 2,980,200 | — | — |
| 2003-01-02 | $14.13 | $14.13 | 3,331,600 | — | — |