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
- 1986-08-21 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 | $22.20 | $26.36 | 143,900 | — | — |
| 2003-12-30 | $22.50 | $26.72 | 154,700 | — | — |
| 2003-12-29 | $22.02 | $26.15 | 110,600 | — | — |
| 2003-12-26 | $21.88 | $25.98 | 53,900 | — | — |
| 2003-12-24 | $21.80 | $25.89 | 46,200 | — | — |
| 2003-12-23 | $21.92 | $26.03 | 190,200 | — | — |
| 2003-12-22 | $21.87 | $25.97 | 88,500 | — | — |
| 2003-12-19 | $21.80 | $25.89 | 151,600 | — | — |
| 2003-12-18 | $21.28 | $25.27 | 137,700 | — | — |
| 2003-12-17 | $21.22 | $25.20 | 94,100 | — | — |
| 2003-12-16 | $21.65 | $25.71 | 136,700 | — | — |
| 2003-12-15 | $21.80 | $25.89 | 246,100 | — | — |
| 2003-12-12 | $21.95 | $26.07 | 331,500 | — | — |
| 2003-12-11 | $20.99 | $24.93 | 1,666,300 | — | — |
| 2003-12-10 | $19.40 | $23.04 | 268,700 | — | — |
| 2003-12-09 | $20.20 | $23.99 | 187,300 | — | — |
| 2003-12-08 | $20.40 | $24.23 | 129,500 | — | — |
| 2003-12-05 | $20.00 | $23.75 | 115,500 | — | — |
| 2003-12-04 | $20.50 | $24.34 | 134,800 | — | — |
| 2003-12-03 | $19.69 | $23.38 | 127,500 | — | — |
| 2003-12-02 | $20.28 | $24.08 | 83,400 | — | — |
| 2003-12-01 | $20.28 | $24.08 | 119,700 | — | — |
| 2003-11-28 | $20.50 | $24.34 | 41,600 | — | — |
| 2003-11-26 | $20.55 | $24.40 | 71,700 | — | — |
| 2003-11-25 | $20.26 | $23.98 | 57,300 | — | — |
| 2003-11-24 | $19.70 | $23.31 | 95,900 | — | — |
| 2003-11-21 | $19.29 | $22.83 | 43,500 | — | — |
| 2003-11-20 | $19.00 | $22.48 | 127,000 | — | — |
| 2003-11-19 | $20.10 | $23.79 | 77,100 | — | — |
| 2003-11-18 | $20.01 | $23.68 | 114,500 | — | — |
| 2003-11-17 | $19.97 | $23.63 | 48,500 | — | — |
| 2003-11-14 | $19.75 | $23.37 | 119,900 | — | — |
| 2003-11-13 | $20.11 | $23.80 | 257,400 | — | — |
| 2003-11-12 | $19.30 | $22.84 | 112,000 | — | — |
| 2003-11-11 | $18.68 | $22.11 | 89,900 | — | — |
| 2003-11-10 | $18.54 | $21.94 | 31,200 | — | — |
| 2003-11-07 | $18.78 | $22.22 | 50,800 | — | — |
| 2003-11-06 | $19.16 | $22.67 | 105,000 | — | — |
| 2003-11-05 | $19.00 | $22.48 | 88,600 | — | — |
| 2003-11-04 | $18.45 | $21.83 | 31,600 | — | — |
| 2003-11-03 | $18.51 | $21.90 | 47,500 | — | — |
| 2003-10-31 | $17.76 | $21.02 | 94,000 | — | — |
| 2003-10-30 | $18.30 | $21.66 | 25,400 | — | — |
| 2003-10-29 | $18.27 | $21.62 | 82,300 | — | — |
| 2003-10-28 | $18.00 | $21.30 | 61,700 | — | — |
| 2003-10-27 | $17.85 | $21.12 | 43,900 | — | — |
| 2003-10-24 | $17.70 | $20.95 | 27,500 | — | — |
| 2003-10-23 | $17.75 | $21.01 | 94,500 | — | — |
| 2003-10-22 | $17.48 | $20.69 | 180,200 | — | — |
| 2003-10-21 | $18.71 | $22.14 | 64,000 | — | — |
| 2003-10-20 | $19.14 | $22.65 | 77,800 | — | — |
| 2003-10-17 | $18.65 | $22.07 | 67,600 | — | — |
| 2003-10-16 | $19.20 | $22.72 | 55,700 | — | — |
| 2003-10-15 | $19.18 | $22.70 | 112,800 | — | — |
| 2003-10-14 | $19.11 | $22.61 | 54,500 | — | — |
| 2003-10-13 | $19.05 | $22.54 | 35,400 | — | — |
| 2003-10-10 | $18.70 | $22.13 | 24,700 | — | — |
| 2003-10-09 | $18.72 | $22.15 | 36,200 | — | — |
| 2003-10-08 | $18.38 | $21.75 | 62,000 | — | — |
| 2003-10-07 | $18.70 | $22.13 | 35,800 | — | — |
| 2003-10-06 | $18.75 | $22.19 | 50,800 | — | — |
| 2003-10-03 | $18.62 | $22.04 | 52,300 | — | — |
| 2003-10-02 | $18.59 | $22.00 | 33,200 | — | — |
| 2003-10-01 | $18.33 | $21.69 | 28,700 | — | — |
| 2003-09-30 | $17.62 | $20.85 | 29,500 | — | — |
| 2003-09-29 | $17.95 | $21.24 | 56,700 | — | — |
| 2003-09-26 | $17.85 | $21.12 | 51,400 | — | — |
| 2003-09-25 | $18.31 | $21.67 | 69,800 | — | — |
| 2003-09-24 | $19.05 | $22.54 | 57,700 | — | — |
| 2003-09-23 | $19.55 | $23.14 | 60,500 | — | — |
| 2003-09-22 | $19.35 | $22.90 | 67,500 | — | — |
| 2003-09-19 | $19.00 | $22.48 | 50,600 | — | — |
| 2003-09-18 | $19.00 | $22.48 | 44,800 | — | — |
| 2003-09-17 | $19.04 | $22.53 | 82,100 | — | — |
| 2003-09-16 | $19.00 | $22.48 | 39,900 | — | — |
| 2003-09-15 | $18.66 | $22.08 | 22,700 | — | — |
| 2003-09-12 | $18.52 | $21.92 | 15,900 | — | — |
| 2003-09-11 | $18.60 | $22.01 | 24,800 | — | — |
| 2003-09-10 | $18.40 | $21.77 | 23,900 | — | — |
| 2003-09-09 | $18.75 | $22.19 | 55,700 | — | — |
| 2003-09-08 | $18.44 | $21.82 | 67,600 | — | — |
| 2003-09-05 | $18.86 | $22.32 | 116,900 | — | — |
| 2003-09-04 | $19.34 | $22.89 | 81,400 | — | — |
| 2003-09-03 | $19.00 | $22.48 | 123,600 | — | — |
| 2003-09-02 | $18.74 | $22.18 | 34,000 | — | — |
| 2003-08-29 | $18.36 | $21.73 | 14,300 | — | — |
| 2003-08-28 | $18.48 | $21.87 | 25,200 | — | — |
| 2003-08-27 | $18.25 | $21.60 | 46,100 | — | — |
| 2003-08-26 | $18.37 | $21.67 | 42,200 | — | — |
| 2003-08-25 | $18.46 | $21.77 | 23,500 | — | — |
| 2003-08-22 | $18.20 | $21.47 | 67,100 | — | — |
| 2003-08-21 | $18.75 | $22.12 | 28,200 | — | — |
| 2003-08-20 | $18.88 | $22.27 | 44,300 | — | — |
| 2003-08-19 | $18.79 | $22.16 | 34,200 | — | — |
| 2003-08-18 | $18.40 | $21.70 | 188,000 | — | — |
| 2003-08-15 | $17.80 | $21.00 | 14,000 | — | — |
| 2003-08-14 | $17.65 | $20.82 | 29,900 | — | — |
| 2003-08-13 | $17.42 | $20.55 | 39,500 | — | — |
| 2003-08-12 | $17.56 | $20.71 | 39,800 | — | — |
| 2003-08-11 | $17.27 | $20.37 | 54,900 | — | — |
| 2003-08-08 | $17.80 | $21.00 | 12,000 | — | — |
| 2003-08-07 | $17.75 | $20.94 | 24,300 | — | — |
| 2003-08-06 | $17.50 | $20.64 | 26,400 | — | — |
| 2003-08-05 | $17.50 | $20.64 | 41,400 | — | — |
| 2003-08-04 | $18.27 | $21.55 | 39,500 | — | — |
| 2003-08-01 | $18.06 | $21.30 | 89,500 | — | — |
| 2003-07-31 | $18.30 | $21.59 | 43,000 | — | — |
| 2003-07-30 | $18.30 | $21.59 | 93,600 | — | — |
| 2003-07-29 | $18.40 | $21.70 | 53,200 | — | — |
| 2003-07-28 | $18.97 | $22.38 | 46,500 | — | — |
| 2003-07-25 | $18.90 | $22.29 | 22,100 | — | — |
| 2003-07-24 | $18.91 | $22.31 | 34,500 | — | — |
| 2003-07-23 | $18.75 | $22.12 | 34,500 | — | — |
| 2003-07-22 | $18.61 | $21.95 | 19,700 | — | — |
| 2003-07-21 | $18.46 | $21.77 | 16,900 | — | — |
| 2003-07-18 | $18.83 | $22.21 | 19,200 | — | — |
| 2003-07-17 | $18.70 | $22.06 | 34,500 | — | — |
| 2003-07-16 | $18.50 | $21.82 | 17,500 | — | — |
| 2003-07-15 | $18.54 | $21.87 | 24,000 | — | — |
| 2003-07-14 | $18.40 | $21.70 | 26,000 | — | — |
| 2003-07-11 | $18.50 | $21.82 | 16,700 | — | — |
| 2003-07-10 | $18.32 | $21.61 | 20,800 | — | — |
| 2003-07-09 | $18.59 | $21.93 | 32,900 | — | — |
| 2003-07-08 | $18.51 | $21.83 | 38,600 | — | — |
| 2003-07-07 | $18.28 | $21.56 | 43,600 | — | — |
| 2003-07-03 | $18.08 | $21.33 | 13,700 | — | — |
| 2003-07-02 | $18.35 | $21.64 | 102,900 | — | — |
| 2003-07-01 | $17.90 | $21.11 | 87,900 | — | — |
| 2003-06-30 | $17.85 | $21.05 | 123,300 | — | — |
| 2003-06-27 | $17.96 | $21.18 | 30,400 | — | — |
| 2003-06-26 | $18.15 | $21.41 | 81,800 | — | — |
| 2003-06-25 | $17.81 | $21.01 | 52,200 | — | — |
| 2003-06-24 | $17.70 | $20.88 | 77,900 | — | — |
| 2003-06-23 | $18.00 | $21.23 | 117,000 | — | — |
| 2003-06-20 | $18.03 | $21.27 | 28,300 | — | — |
| 2003-06-19 | $18.34 | $21.63 | 23,600 | — | — |
| 2003-06-18 | $18.47 | $21.79 | 30,900 | — | — |
| 2003-06-17 | $18.58 | $21.92 | 30,100 | — | — |
| 2003-06-16 | $18.90 | $22.29 | 90,100 | — | — |
| 2003-06-13 | $18.90 | $22.29 | 23,300 | — | — |
| 2003-06-12 | $19.00 | $22.41 | 105,500 | — | — |
| 2003-06-11 | $18.84 | $22.22 | 286,200 | — | — |
| 2003-06-10 | $18.00 | $21.23 | 155,500 | — | — |
| 2003-06-09 | $17.82 | $21.02 | 68,100 | — | — |
| 2003-06-06 | $17.58 | $20.74 | 81,400 | — | — |
| 2003-06-05 | $17.48 | $20.62 | 86,100 | — | — |
| 2003-06-04 | $17.54 | $20.69 | 102,900 | — | — |
| 2003-06-03 | $17.20 | $20.29 | 20,300 | — | — |
| 2003-06-02 | $17.50 | $20.64 | 27,400 | — | — |
| 2003-05-30 | $17.50 | $20.64 | 25,400 | — | — |
| 2003-05-29 | $17.25 | $20.35 | 27,700 | — | — |
| 2003-05-28 | $17.30 | $20.34 | 32,100 | — | — |
| 2003-05-27 | $17.38 | $20.43 | 56,700 | — | — |
| 2003-05-23 | $17.11 | $20.11 | 31,100 | — | — |
| 2003-05-22 | $16.87 | $19.83 | 43,100 | — | — |
| 2003-05-21 | $16.45 | $19.34 | 32,300 | — | — |
| 2003-05-20 | $16.35 | $19.22 | 20,700 | — | — |
| 2003-05-19 | $15.94 | $18.74 | 32,900 | — | — |
| 2003-05-16 | $16.10 | $18.92 | 158,100 | — | — |
| 2003-05-15 | $16.29 | $19.15 | 48,400 | — | — |
| 2003-05-14 | $16.55 | $19.45 | 36,800 | — | — |
| 2003-05-13 | $16.45 | $19.34 | 41,900 | — | — |
| 2003-05-12 | $17.05 | $20.04 | 42,400 | — | — |
| 2003-05-09 | $16.72 | $19.65 | 32,000 | — | — |
| 2003-05-08 | $16.65 | $19.57 | 41,200 | — | — |
| 2003-05-07 | $16.79 | $19.74 | 37,200 | — | — |
| 2003-05-06 | $16.90 | $19.87 | 31,500 | — | — |
| 2003-05-05 | $16.63 | $19.55 | 80,300 | — | — |
| 2003-05-02 | $16.49 | $19.38 | 85,200 | — | — |
| 2003-05-01 | $16.38 | $19.25 | 77,700 | — | — |
| 2003-04-30 | $16.35 | $19.22 | 56,700 | — | — |
| 2003-04-29 | $15.76 | $18.53 | 36,600 | — | — |
| 2003-04-28 | $16.00 | $18.81 | 49,300 | — | — |
| 2003-04-25 | $15.60 | $18.34 | 63,900 | — | — |
| 2003-04-24 | $15.70 | $18.45 | 63,200 | — | — |
| 2003-04-23 | $15.89 | $18.68 | 60,700 | — | — |
| 2003-04-22 | $15.99 | $18.80 | 125,900 | — | — |
| 2003-04-21 | $15.95 | $18.75 | 46,600 | — | — |
| 2003-04-17 | $16.14 | $18.97 | 16,900 | — | — |
| 2003-04-16 | $15.96 | $18.76 | 52,900 | — | — |
| 2003-04-15 | $16.20 | $19.04 | 26,700 | — | — |
| 2003-04-14 | $16.25 | $19.10 | 34,100 | — | — |
| 2003-04-11 | $16.07 | $18.89 | 76,300 | — | — |
| 2003-04-10 | $15.90 | $18.69 | 83,300 | — | — |
| 2003-04-09 | $16.10 | $18.92 | 30,500 | — | — |
| 2003-04-08 | $16.31 | $19.17 | 19,000 | — | — |
| 2003-04-07 | $16.30 | $19.16 | 49,100 | — | — |
| 2003-04-04 | $15.95 | $18.75 | 18,400 | — | — |
| 2003-04-03 | $16.20 | $19.04 | 27,300 | — | — |
| 2003-04-02 | $16.05 | $18.87 | 57,700 | — | — |
| 2003-04-01 | $15.40 | $18.10 | 36,100 | — | — |
| 2003-03-31 | $15.58 | $18.31 | 25,600 | — | — |
| 2003-03-28 | $15.70 | $18.45 | 32,600 | — | — |
| 2003-03-27 | $15.50 | $18.22 | 62,200 | — | — |
| 2003-03-26 | $15.68 | $18.43 | 70,900 | — | — |
| 2003-03-25 | $16.35 | $19.22 | 27,400 | — | — |
| 2003-03-24 | $16.32 | $19.18 | 84,400 | — | — |
| 2003-03-21 | $16.43 | $19.31 | 82,300 | — | — |
| 2003-03-20 | $15.85 | $18.63 | 21,600 | — | — |
| 2003-03-19 | $15.74 | $18.50 | 27,600 | — | — |
| 2003-03-18 | $15.95 | $18.75 | 48,700 | — | — |
| 2003-03-17 | $15.85 | $18.63 | 122,800 | — | — |
| 2003-03-14 | $15.40 | $18.10 | 52,900 | — | — |
| 2003-03-13 | $15.40 | $18.10 | 68,400 | — | — |
| 2003-03-12 | $15.05 | $17.69 | 35,400 | — | — |
| 2003-03-11 | $15.12 | $17.77 | 11,300 | — | — |
| 2003-03-10 | $15.05 | $17.69 | 53,700 | — | — |
| 2003-03-07 | $15.25 | $17.93 | 24,800 | — | — |
| 2003-03-06 | $15.24 | $17.91 | 44,600 | — | — |
| 2003-03-05 | $15.24 | $17.91 | 22,400 | — | — |
| 2003-03-04 | $15.00 | $17.63 | 8,200 | — | — |
| 2003-03-03 | $14.90 | $17.51 | 59,800 | — | — |
| 2003-02-28 | $15.00 | $17.63 | 148,400 | — | — |
| 2003-02-27 | $15.16 | $17.82 | 20,700 | — | — |
| 2003-02-26 | $15.05 | $17.62 | 31,100 | — | — |
| 2003-02-25 | $15.74 | $18.43 | 47,800 | — | — |
| 2003-02-24 | $15.36 | $17.98 | 72,300 | — | — |
| 2003-02-21 | $15.84 | $18.54 | 42,400 | — | — |
| 2003-02-20 | $15.60 | $18.26 | 16,600 | — | — |
| 2003-02-19 | $15.76 | $18.45 | 27,400 | — | — |
| 2003-02-18 | $15.71 | $18.39 | 94,300 | — | — |
| 2003-02-14 | $14.90 | $17.44 | 48,900 | — | — |
| 2003-02-13 | $14.55 | $17.03 | 38,500 | — | — |
| 2003-02-12 | $14.16 | $16.58 | 47,000 | — | — |
| 2003-02-11 | $14.21 | $16.64 | 33,500 | — | — |
| 2003-02-10 | $14.33 | $16.78 | 62,700 | — | — |
| 2003-02-07 | $13.80 | $16.16 | 35,800 | — | — |
| 2003-02-06 | $13.85 | $16.22 | 60,700 | — | — |
| 2003-02-05 | $13.96 | $16.34 | 56,500 | — | — |
| 2003-02-04 | $13.80 | $16.16 | 35,300 | — | — |
| 2003-02-03 | $13.79 | $16.14 | 44,000 | — | — |
| 2003-01-31 | $13.94 | $16.32 | 69,100 | — | — |
| 2003-01-30 | $13.60 | $15.92 | 43,900 | — | — |
| 2003-01-29 | $13.75 | $16.10 | 48,100 | — | — |
| 2003-01-28 | $13.80 | $16.16 | 153,800 | — | — |
| 2003-01-27 | $13.53 | $15.84 | 26,600 | — | — |
| 2003-01-24 | $13.75 | $16.10 | 32,300 | — | — |
| 2003-01-23 | $14.32 | $16.77 | 25,300 | — | — |
| 2003-01-22 | $14.30 | $16.74 | 29,400 | — | — |
| 2003-01-21 | $14.62 | $17.12 | 17,700 | — | — |
| 2003-01-17 | $15.00 | $17.56 | 27,600 | — | — |
| 2003-01-16 | $15.35 | $17.97 | 24,800 | — | — |
| 2003-01-15 | $15.08 | $17.66 | 34,200 | — | — |
| 2003-01-14 | $15.13 | $17.71 | 64,300 | — | — |
| 2003-01-13 | $15.54 | $18.19 | 71,100 | — | — |
| 2003-01-10 | $15.48 | $18.12 | 57,900 | — | — |
| 2003-01-09 | $15.60 | $18.26 | 41,100 | — | — |
| 2003-01-08 | $15.75 | $18.44 | 24,800 | — | — |
| 2003-01-07 | $15.95 | $18.67 | 35,800 | — | — |
| 2003-01-06 | $16.52 | $19.34 | 27,700 | — | — |
| 2003-01-03 | $16.75 | $19.61 | 48,000 | — | — |
| 2003-01-02 | $16.40 | $19.20 | 27,400 | — | — |