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
- 2003-05-29 to 2026-08-31
- 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 | $22.60 | $22.60 | 960 | — | — |
| 2003-12-30 | $19.90 | $19.90 | 260 | — | — |
| 2003-12-29 | $19.30 | $19.30 | 130 | — | — |
| 2003-12-26 | $19.30 | $19.30 | 0 | — | — |
| 2003-12-24 | $19.30 | $19.30 | 60 | — | — |
| 2003-12-23 | $19.50 | $19.50 | 210 | — | — |
| 2003-12-22 | $19.50 | $19.50 | 100 | — | — |
| 2003-12-19 | $17.90 | $17.90 | 530 | — | — |
| 2003-12-18 | $19.30 | $19.30 | 0 | — | — |
| 2003-12-17 | $19.30 | $19.30 | 30 | — | — |
| 2003-12-16 | $20.00 | $20.00 | 580 | — | — |
| 2003-12-15 | $20.70 | $20.70 | 220 | — | — |
| 2003-12-12 | $20.00 | $20.00 | 0 | — | — |
| 2003-12-11 | $20.00 | $20.00 | 570 | — | — |
| 2003-12-10 | $21.00 | $21.00 | 640 | — | — |
| 2003-12-09 | $21.10 | $21.10 | 0 | — | — |
| 2003-12-08 | $21.10 | $21.10 | 380 | — | — |
| 2003-12-05 | $21.20 | $21.20 | 50 | — | — |
| 2003-12-04 | $22.50 | $22.50 | 120 | — | — |
| 2003-12-03 | $22.40 | $22.40 | 220 | — | — |
| 2003-12-02 | $21.10 | $21.10 | 880 | — | — |
| 2003-12-01 | $21.80 | $21.80 | 260 | — | — |
| 2003-11-28 | $22.40 | $22.40 | 180 | — | — |
| 2003-11-26 | $21.90 | $21.90 | 150 | — | — |
| 2003-11-25 | $22.00 | $22.00 | 140 | — | — |
| 2003-11-24 | $21.50 | $21.50 | 260 | — | — |
| 2003-11-21 | $22.10 | $22.10 | 710 | — | — |
| 2003-11-20 | $21.60 | $21.60 | 290 | — | — |
| 2003-11-19 | $22.10 | $22.10 | 240 | — | — |
| 2003-11-18 | $22.00 | $22.00 | 140 | — | — |
| 2003-11-17 | $22.40 | $22.40 | 120 | — | — |
| 2003-11-14 | $22.70 | $22.70 | 70 | — | — |
| 2003-11-13 | $22.00 | $22.00 | 160 | — | — |
| 2003-11-12 | $22.60 | $22.60 | 400 | — | — |
| 2003-11-11 | $22.30 | $22.30 | 370 | — | — |
| 2003-11-10 | $22.00 | $22.00 | 400 | — | — |
| 2003-11-07 | $21.50 | $21.50 | 220 | — | — |
| 2003-11-06 | $23.10 | $23.10 | 270 | — | — |
| 2003-11-05 | $21.50 | $21.50 | 820 | — | — |
| 2003-11-04 | $21.50 | $21.50 | 350 | — | — |
| 2003-11-03 | $22.00 | $22.00 | 860 | — | — |
| 2003-10-31 | $22.00 | $22.00 | 410 | — | — |
| 2003-10-30 | $22.70 | $22.70 | 400 | — | — |
| 2003-10-29 | $23.30 | $23.30 | 140 | — | — |
| 2003-10-28 | $22.80 | $22.80 | 830 | — | — |
| 2003-10-27 | $21.80 | $21.80 | 270 | — | — |
| 2003-10-24 | $22.60 | $22.60 | 160 | — | — |
| 2003-10-23 | $22.90 | $22.90 | 210 | — | — |
| 2003-10-22 | $22.70 | $22.70 | 160 | — | — |
| 2003-10-21 | $23.40 | $23.40 | 470 | — | — |
| 2003-10-20 | $21.60 | $21.60 | 110 | — | — |
| 2003-10-17 | $24.80 | $24.80 | 200 | — | — |
| 2003-10-16 | $24.60 | $24.60 | 0 | — | — |
| 2003-10-15 | $24.60 | $24.60 | 0 | — | — |
| 2003-10-14 | $24.60 | $24.60 | 140 | — | — |
| 2003-10-13 | $24.60 | $24.60 | 50 | — | — |
| 2003-10-10 | $24.90 | $24.90 | 0 | — | — |
| 2003-10-09 | $24.90 | $24.90 | 220 | — | — |
| 2003-10-08 | $23.00 | $23.00 | 0 | — | — |
| 2003-10-07 | $23.00 | $23.00 | 20 | — | — |
| 2003-10-06 | $22.70 | $22.70 | 180 | — | — |
| 2003-10-03 | $22.50 | $22.50 | 0 | — | — |
| 2003-10-02 | $22.50 | $22.50 | 0 | — | — |
| 2003-10-01 | $22.50 | $22.50 | 230 | — | — |
| 2003-09-30 | $21.50 | $21.50 | 0 | — | — |
| 2003-09-29 | $21.50 | $21.50 | 0 | — | — |
| 2003-09-26 | $21.50 | $21.50 | 120 | — | — |
| 2003-09-25 | $21.50 | $21.50 | 140 | — | — |
| 2003-09-24 | $21.70 | $21.70 | 60 | — | — |
| 2003-09-23 | $22.50 | $22.50 | 410 | — | — |
| 2003-09-22 | $22.70 | $22.70 | 520 | — | — |
| 2003-09-19 | $21.10 | $21.10 | 120 | — | — |
| 2003-09-18 | $22.70 | $22.70 | 310 | — | — |
| 2003-09-17 | $21.40 | $21.40 | 300 | — | — |
| 2003-09-16 | $21.40 | $21.40 | 0 | — | — |
| 2003-09-15 | $21.40 | $21.40 | 160 | — | — |
| 2003-09-12 | $21.40 | $21.40 | 190 | — | — |
| 2003-09-11 | $21.10 | $21.10 | 40 | — | — |
| 2003-09-10 | $21.30 | $21.30 | 60 | — | — |
| 2003-09-09 | $21.20 | $21.20 | 100 | — | — |
| 2003-09-08 | $21.10 | $21.10 | 0 | — | — |
| 2003-09-05 | $21.10 | $21.10 | 20 | — | — |
| 2003-09-04 | $20.60 | $20.60 | 10 | — | — |
| 2003-09-03 | $22.00 | $22.00 | 0 | — | — |
| 2003-09-02 | $22.00 | $22.00 | 0 | — | — |
| 2003-08-29 | $22.00 | $22.00 | 50 | — | — |
| 2003-08-28 | $20.40 | $20.40 | 280 | — | — |
| 2003-08-27 | $21.10 | $21.10 | 0 | — | — |
| 2003-08-26 | $21.10 | $21.10 | 0 | — | — |
| 2003-08-25 | $21.10 | $21.10 | 330 | — | — |
| 2003-08-22 | $22.90 | $22.90 | 60 | — | — |
| 2003-08-21 | $22.50 | $22.50 | 170 | — | — |
| 2003-08-20 | $22.50 | $22.50 | 900 | — | — |
| 2003-08-19 | $20.20 | $20.20 | 380 | — | — |
| 2003-08-18 | $21.70 | $21.70 | 0 | — | — |
| 2003-08-15 | $21.70 | $21.70 | 0 | — | — |
| 2003-08-14 | $21.70 | $21.70 | 240 | — | — |
| 2003-08-13 | $22.00 | $22.00 | 270 | — | — |
| 2003-08-12 | $23.50 | $23.50 | 10 | — | — |
| 2003-08-11 | $23.50 | $23.50 | 70 | — | — |
| 2003-08-08 | $22.30 | $22.30 | 0 | — | — |
| 2003-08-07 | $22.30 | $22.30 | 10 | — | — |
| 2003-08-06 | $23.50 | $23.50 | 110 | — | — |
| 2003-08-05 | $24.20 | $24.20 | 130 | — | — |
| 2003-08-04 | $23.50 | $23.50 | 200 | — | — |
| 2003-08-01 | $24.50 | $24.50 | 490 | — | — |
| 2003-07-31 | $22.10 | $22.10 | 380 | — | — |
| 2003-07-30 | $21.50 | $21.50 | 590 | — | — |
| 2003-07-29 | $18.60 | $18.60 | 200 | — | — |
| 2003-07-28 | $19.00 | $19.00 | 490 | — | — |
| 2003-07-25 | $18.50 | $18.50 | 740 | — | — |
| 2003-07-24 | $18.00 | $18.00 | 1,080 | — | — |
| 2003-07-23 | $17.10 | $17.10 | 0 | — | — |
| 2003-07-22 | $17.10 | $17.10 | 660 | — | — |
| 2003-07-21 | $17.10 | $17.10 | 10 | — | — |
| 2003-07-18 | $18.50 | $18.50 | 180 | — | — |
| 2003-07-17 | $17.00 | $17.00 | 760 | — | — |
| 2003-07-16 | $17.00 | $17.00 | 200 | — | — |
| 2003-07-15 | $18.30 | $18.30 | 120 | — | — |
| 2003-07-14 | $19.90 | $19.90 | 920 | — | — |
| 2003-07-11 | $19.50 | $19.50 | 1,430 | — | — |
| 2003-07-10 | $18.50 | $18.50 | 150 | — | — |
| 2003-07-09 | $18.70 | $18.70 | 210 | — | — |
| 2003-07-08 | $17.70 | $17.70 | 0 | — | — |
| 2003-07-07 | $17.70 | $17.70 | 1,120 | — | — |
| 2003-07-03 | $17.60 | $17.60 | 10 | — | — |
| 2003-07-02 | $18.10 | $18.10 | 60 | — | — |
| 2003-07-01 | $17.60 | $17.60 | 20 | — | — |
| 2003-06-30 | $17.60 | $17.60 | 690 | — | — |
| 2003-06-27 | $18.50 | $18.50 | 280 | — | — |
| 2003-06-26 | $18.60 | $18.60 | 240 | — | — |
| 2003-06-25 | $20.00 | $20.00 | 0 | — | — |
| 2003-06-24 | $20.00 | $20.00 | 50 | — | — |
| 2003-06-23 | $20.00 | $20.00 | 690 | — | — |
| 2003-06-20 | $19.50 | $19.50 | 70 | — | — |
| 2003-06-19 | $20.00 | $20.00 | 240 | — | — |
| 2003-06-18 | $19.90 | $19.90 | 200 | — | — |
| 2003-06-17 | $19.30 | $19.30 | 190 | — | — |
| 2003-06-16 | $20.00 | $20.00 | 530 | — | — |
| 2003-06-13 | $21.00 | $21.00 | 460 | — | — |
| 2003-06-12 | $22.00 | $22.00 | 760 | — | — |
| 2003-06-11 | $22.80 | $22.80 | 350 | — | — |
| 2003-06-10 | $24.00 | $24.00 | 40 | — | — |
| 2003-06-09 | $22.60 | $22.60 | 140 | — | — |
| 2003-06-06 | $22.60 | $22.60 | 60 | — | — |
| 2003-06-05 | $24.00 | $24.00 | 0 | — | — |
| 2003-06-04 | $24.00 | $24.00 | 190 | — | — |
| 2003-06-03 | $23.00 | $23.00 | 330 | — | — |
| 2003-06-02 | $24.40 | $24.40 | 630 | — | — |
| 2003-05-30 | $23.20 | $23.20 | 640 | — | — |
| 2003-05-29 | $23.70 | $23.70 | 570 | — | — |