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
- 1994-04-04 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 | $24.22 | $31.37 | 0 | — | — |
| 2003-12-30 | $24.22 | $31.37 | 441 | — | — |
| 2003-12-29 | $24.72 | $32.01 | 110 | — | — |
| 2003-12-26 | $24.49 | $31.72 | 0 | — | — |
| 2003-12-24 | $24.49 | $31.72 | 0 | — | — |
| 2003-12-23 | $24.49 | $31.72 | 221 | — | — |
| 2003-12-22 | $24.22 | $31.37 | 992 | — | — |
| 2003-12-19 | $24.72 | $32.01 | 551 | — | — |
| 2003-12-18 | $24.72 | $32.01 | 331 | — | — |
| 2003-12-17 | $24.49 | $31.72 | 0 | — | — |
| 2003-12-16 | $24.49 | $31.72 | 882 | — | — |
| 2003-12-15 | $24.22 | $31.37 | 221 | — | — |
| 2003-12-12 | $24.17 | $31.31 | 441 | — | — |
| 2003-12-11 | $24.58 | $31.84 | 7,497 | — | — |
| 2003-12-10 | $26.21 | $33.95 | 221 | — | — |
| 2003-12-09 | $25.44 | $32.95 | 882 | — | — |
| 2003-12-08 | $25.85 | $33.48 | 0 | — | — |
| 2003-12-05 | $25.85 | $33.48 | 0 | — | — |
| 2003-12-04 | $25.85 | $33.48 | 221 | — | — |
| 2003-12-03 | $25.40 | $32.89 | 3,087 | — | — |
| 2003-12-02 | $24.04 | $31.13 | 7,277 | — | — |
| 2003-12-01 | $23.63 | $30.60 | 0 | — | — |
| 2003-11-28 | $23.63 | $30.60 | 0 | — | — |
| 2003-11-26 | $23.63 | $30.60 | 221 | — | — |
| 2003-11-25 | $24.22 | $31.06 | 221 | — | — |
| 2003-11-24 | $24.04 | $30.83 | 0 | — | — |
| 2003-11-21 | $24.04 | $30.83 | 441 | — | — |
| 2003-11-20 | $23.81 | $30.54 | 772 | — | — |
| 2003-11-19 | $23.58 | $30.25 | 1,544 | — | — |
| 2003-11-18 | $23.81 | $30.54 | 0 | — | — |
| 2003-11-17 | $23.81 | $30.54 | 1,323 | — | — |
| 2003-11-14 | $23.49 | $30.13 | 110 | — | — |
| 2003-11-13 | $23.81 | $30.54 | 551 | — | — |
| 2003-11-12 | $23.81 | $30.54 | 662 | — | — |
| 2003-11-11 | $23.58 | $30.25 | 0 | — | — |
| 2003-11-10 | $23.58 | $30.25 | 0 | — | — |
| 2003-11-07 | $23.58 | $30.25 | 0 | — | — |
| 2003-11-06 | $23.58 | $30.25 | 0 | — | — |
| 2003-11-05 | $23.58 | $30.25 | 662 | — | — |
| 2003-11-04 | $23.63 | $30.31 | 0 | — | — |
| 2003-11-03 | $23.63 | $30.31 | 772 | — | — |
| 2003-10-31 | $23.58 | $30.25 | 0 | — | — |
| 2003-10-30 | $23.58 | $30.25 | 331 | — | — |
| 2003-10-29 | $23.22 | $29.78 | 221 | — | — |
| 2003-10-28 | $23.81 | $30.54 | 110 | — | — |
| 2003-10-27 | $23.81 | $30.54 | 0 | — | — |
| 2003-10-24 | $23.81 | $30.54 | 0 | — | — |
| 2003-10-23 | $23.81 | $30.54 | 0 | — | — |
| 2003-10-22 | $23.81 | $30.54 | 0 | — | — |
| 2003-10-21 | $23.81 | $30.54 | 441 | — | — |
| 2003-10-20 | $23.22 | $29.78 | 992 | — | — |
| 2003-10-17 | $23.36 | $29.96 | 0 | — | — |
| 2003-10-16 | $23.36 | $29.96 | 992 | — | — |
| 2003-10-15 | $23.36 | $29.96 | 0 | — | — |
| 2003-10-14 | $23.36 | $29.96 | 0 | — | — |
| 2003-10-13 | $23.36 | $29.96 | 1,213 | — | — |
| 2003-10-10 | $23.13 | $29.67 | 0 | — | — |
| 2003-10-09 | $23.13 | $29.67 | 3,969 | — | — |
| 2003-10-08 | $23.81 | $30.54 | 1,764 | — | — |
| 2003-10-07 | $23.81 | $30.54 | 0 | — | — |
| 2003-10-06 | $23.81 | $30.54 | 0 | — | — |
| 2003-10-03 | $23.81 | $30.54 | 0 | — | — |
| 2003-10-02 | $23.81 | $30.54 | 2,426 | — | — |
| 2003-10-01 | $23.31 | $29.90 | 0 | — | — |
| 2003-09-30 | $23.31 | $29.90 | 9,371 | — | — |
| 2003-09-29 | $23.36 | $29.96 | 3,969 | — | — |
| 2003-09-26 | $22.95 | $29.43 | 882 | — | — |
| 2003-09-25 | $23.36 | $29.96 | 5,623 | — | — |
| 2003-09-24 | $24.26 | $31.12 | 1,433 | — | — |
| 2003-09-23 | $23.36 | $29.96 | 7,718 | — | — |
| 2003-09-22 | $22.90 | $29.37 | 1,874 | — | — |
| 2003-09-19 | $22.72 | $29.14 | 11,576 | — | — |
| 2003-09-18 | $22.86 | $29.32 | 331 | — | — |
| 2003-09-17 | $22.81 | $29.26 | 11,907 | — | — |
| 2003-09-16 | $22.86 | $29.32 | 662 | — | — |
| 2003-09-15 | $22.90 | $29.37 | 0 | — | — |
| 2003-09-12 | $22.90 | $29.37 | 1,323 | — | — |
| 2003-09-11 | $22.90 | $29.37 | 221 | — | — |
| 2003-09-10 | $22.90 | $29.37 | 2,095 | — | — |
| 2003-09-09 | $22.90 | $29.37 | 110 | — | — |
| 2003-09-08 | $22.68 | $29.08 | 0 | — | — |
| 2003-09-05 | $22.68 | $29.08 | 0 | — | — |
| 2003-09-04 | $22.68 | $29.08 | 0 | — | — |
| 2003-09-03 | $22.68 | $29.08 | 2,315 | — | — |
| 2003-09-02 | $23.13 | $29.67 | 221 | — | — |
| 2003-08-29 | $23.04 | $29.55 | 0 | — | — |
| 2003-08-28 | $23.04 | $29.55 | 0 | — | — |
| 2003-08-27 | $23.04 | $29.31 | 7,497 | — | — |
| 2003-08-26 | $22.36 | $28.44 | 110 | — | — |
| 2003-08-25 | $23.13 | $29.42 | 3,859 | — | — |
| 2003-08-22 | $22.54 | $28.67 | 1,213 | — | — |
| 2003-08-21 | $22.13 | $28.15 | 221 | — | — |
| 2003-08-20 | $22.54 | $28.67 | 882 | — | — |
| 2003-08-19 | $22.59 | $28.73 | 2,426 | — | — |
| 2003-08-18 | $22.59 | $28.73 | 331 | — | — |
| 2003-08-15 | $22.59 | $28.73 | 2,867 | — | — |
| 2003-08-14 | $22.49 | $28.61 | 1,874 | — | — |
| 2003-08-13 | $22.68 | $28.84 | 331 | — | — |
| 2003-08-12 | $22.22 | $28.27 | 331 | — | — |
| 2003-08-11 | $22.22 | $28.27 | 0 | — | — |
| 2003-08-08 | $22.22 | $28.27 | 1,323 | — | — |
| 2003-08-07 | $22.22 | $28.27 | 5,292 | — | — |
| 2003-08-06 | $22.22 | $28.27 | 882 | — | — |
| 2003-08-05 | $22.04 | $28.04 | 662 | — | — |
| 2003-08-04 | $22.31 | $28.38 | 1,103 | — | — |
| 2003-08-01 | $22.04 | $28.04 | 14,994 | — | — |
| 2003-07-31 | $22.68 | $28.84 | 1,103 | — | — |
| 2003-07-30 | $23.17 | $29.48 | 551 | — | — |
| 2003-07-29 | $23.58 | $30.00 | 0 | — | — |
| 2003-07-28 | $23.58 | $30.00 | 221 | — | — |
| 2003-07-25 | $23.17 | $29.48 | 662 | — | — |
| 2003-07-24 | $23.36 | $29.71 | 992 | — | — |
| 2003-07-23 | $23.36 | $29.71 | 0 | — | — |
| 2003-07-22 | $23.36 | $29.71 | 662 | — | — |
| 2003-07-21 | $23.17 | $29.48 | 110 | — | — |
| 2003-07-18 | $23.36 | $29.71 | 221 | — | — |
| 2003-07-17 | $23.45 | $29.82 | 0 | — | — |
| 2003-07-16 | $23.45 | $29.82 | 1,874 | — | — |
| 2003-07-15 | $23.36 | $29.71 | 1,654 | — | — |
| 2003-07-14 | $23.58 | $30.00 | 882 | — | — |
| 2003-07-11 | $23.81 | $30.29 | 441 | — | — |
| 2003-07-10 | $23.72 | $30.17 | 3,969 | — | — |
| 2003-07-09 | $23.36 | $29.71 | 1,544 | — | — |
| 2003-07-08 | $23.36 | $29.71 | 551 | — | — |
| 2003-07-07 | $22.90 | $29.13 | 110 | — | — |
| 2003-07-03 | $22.68 | $28.84 | 0 | — | — |
| 2003-07-02 | $22.68 | $28.84 | 551 | — | — |
| 2003-07-01 | $22.77 | $28.96 | 3,528 | — | — |
| 2003-06-30 | $22.90 | $29.13 | 0 | — | — |
| 2003-06-27 | $22.90 | $29.13 | 12,458 | — | — |
| 2003-06-26 | $22.72 | $28.90 | 441 | — | — |
| 2003-06-25 | $22.72 | $28.90 | 992 | — | — |
| 2003-06-24 | $23.54 | $29.94 | 1,103 | — | — |
| 2003-06-23 | $22.90 | $29.13 | 8,600 | — | — |
| 2003-06-20 | $23.36 | $29.71 | 2,426 | — | — |
| 2003-06-19 | $22.81 | $29.02 | 221 | — | — |
| 2003-06-18 | $23.54 | $29.94 | 4,851 | — | — |
| 2003-06-17 | $22.68 | $28.84 | 662 | — | — |
| 2003-06-16 | $23.40 | $29.77 | 1,213 | — | — |
| 2003-06-13 | $22.68 | $28.84 | 1,654 | — | — |
| 2003-06-12 | $22.68 | $28.84 | 551 | — | — |
| 2003-06-11 | $22.67 | $28.83 | 4,410 | — | — |
| 2003-06-10 | $22.22 | $28.27 | 11,025 | — | — |
| 2003-06-09 | $22.49 | $28.61 | 1,985 | — | — |
| 2003-06-06 | $23.13 | $29.42 | 1,985 | — | — |
| 2003-06-05 | $22.68 | $28.84 | 331 | — | — |
| 2003-06-04 | $22.36 | $28.44 | 12,458 | — | — |
| 2003-06-03 | $22.31 | $28.38 | 1,323 | — | — |
| 2003-06-02 | $22.45 | $28.56 | 1,323 | — | — |
| 2003-05-30 | $22.31 | $28.38 | 2,867 | — | — |
| 2003-05-29 | $21.86 | $27.81 | 1,654 | — | — |
| 2003-05-28 | $22.22 | $28.02 | 0 | — | — |
| 2003-05-27 | $22.22 | $28.02 | 772 | — | — |
| 2003-05-23 | $21.77 | $27.45 | 0 | — | — |
| 2003-05-22 | $21.77 | $27.45 | 441 | — | — |
| 2003-05-21 | $22.00 | $27.74 | 221 | — | — |
| 2003-05-20 | $21.77 | $27.45 | 0 | — | — |
| 2003-05-19 | $21.77 | $27.45 | 0 | — | — |
| 2003-05-16 | $21.77 | $27.45 | 110 | — | — |
| 2003-05-15 | $22.40 | $28.25 | 110 | — | — |
| 2003-05-14 | $21.77 | $27.45 | 0 | — | — |
| 2003-05-13 | $21.77 | $27.45 | 110 | — | — |
| 2003-05-12 | $22.22 | $28.02 | 1,654 | — | — |
| 2003-05-09 | $22.21 | $28.01 | 1,103 | — | — |
| 2003-05-08 | $21.32 | $26.88 | 0 | — | — |
| 2003-05-07 | $21.32 | $26.88 | 992 | — | — |
| 2003-05-06 | $22.22 | $28.02 | 0 | — | — |
| 2003-05-05 | $22.22 | $28.02 | 0 | — | — |
| 2003-05-02 | $22.22 | $28.02 | 221 | — | — |
| 2003-05-01 | $22.22 | $28.02 | 2,205 | — | — |
| 2003-04-30 | $20.86 | $26.31 | 1,213 | — | — |
| 2003-04-29 | $21.50 | $27.11 | 1,213 | — | — |
| 2003-04-28 | $21.36 | $26.94 | 1,213 | — | — |
| 2003-04-25 | $21.45 | $27.05 | 441 | — | — |
| 2003-04-24 | $21.18 | $26.71 | 1,103 | — | — |
| 2003-04-23 | $21.18 | $26.71 | 331 | — | — |
| 2003-04-22 | $21.45 | $27.05 | 3,197 | — | — |
| 2003-04-21 | $21.18 | $26.71 | 992 | — | — |
| 2003-04-17 | $21.31 | $26.87 | 0 | — | — |
| 2003-04-16 | $21.31 | $26.87 | 441 | — | — |
| 2003-04-15 | $21.04 | $26.54 | 0 | — | — |
| 2003-04-14 | $21.04 | $26.54 | 0 | — | — |
| 2003-04-11 | $21.04 | $26.54 | 0 | — | — |
| 2003-04-10 | $21.04 | $26.54 | 0 | — | — |
| 2003-04-09 | $21.04 | $26.54 | 0 | — | — |
| 2003-04-08 | $21.04 | $26.54 | 2,646 | — | — |
| 2003-04-07 | $21.04 | $26.54 | 3,418 | — | — |
| 2003-04-04 | $20.50 | $25.85 | 11,466 | — | — |
| 2003-04-03 | $20.68 | $26.08 | 110 | — | — |
| 2003-04-02 | $20.68 | $26.08 | 0 | — | — |
| 2003-04-01 | $20.68 | $26.08 | 110 | — | — |
| 2003-03-31 | $21.04 | $26.54 | 0 | — | — |
| 2003-03-28 | $21.04 | $26.54 | 0 | — | — |
| 2003-03-27 | $21.04 | $26.54 | 0 | — | — |
| 2003-03-26 | $21.04 | $26.54 | 110 | — | — |
| 2003-03-25 | $21.04 | $26.54 | 0 | — | — |
| 2003-03-24 | $21.04 | $26.54 | 1,654 | — | — |
| 2003-03-21 | $20.86 | $26.31 | 2,646 | — | — |
| 2003-03-20 | $21.04 | $26.54 | 0 | — | — |
| 2003-03-19 | $21.04 | $26.54 | 331 | — | — |
| 2003-03-18 | $21.41 | $26.99 | 221 | — | — |
| 2003-03-17 | $20.95 | $26.42 | 0 | — | — |
| 2003-03-14 | $20.95 | $26.42 | 1,213 | — | — |
| 2003-03-13 | $20.73 | $26.14 | 772 | — | — |
| 2003-03-12 | $20.68 | $26.08 | 551 | — | — |
| 2003-03-11 | $20.50 | $25.85 | 0 | — | — |
| 2003-03-10 | $20.50 | $25.85 | 0 | — | — |
| 2003-03-07 | $20.50 | $25.85 | 331 | — | — |
| 2003-03-06 | $20.50 | $25.85 | 441 | — | — |
| 2003-03-05 | $20.63 | $26.02 | 662 | — | — |
| 2003-03-04 | $20.50 | $25.85 | 441 | — | — |
| 2003-03-03 | $20.86 | $26.31 | 221 | — | — |
| 2003-02-28 | $20.86 | $26.31 | 0 | — | — |
| 2003-02-27 | $20.86 | $26.31 | 551 | — | — |
| 2003-02-26 | $20.66 | $25.82 | 0 | — | — |
| 2003-02-25 | $20.66 | $25.82 | 441 | — | — |
| 2003-02-24 | $20.63 | $25.78 | 0 | — | — |
| 2003-02-21 | $20.63 | $25.78 | 1,544 | — | — |
| 2003-02-20 | $20.73 | $25.90 | 0 | — | — |
| 2003-02-19 | $20.73 | $25.90 | 331 | — | — |
| 2003-02-18 | $20.50 | $25.61 | 1,213 | — | — |
| 2003-02-14 | $20.50 | $25.61 | 0 | — | — |
| 2003-02-13 | $20.50 | $25.61 | 1,103 | — | — |
| 2003-02-12 | $21.09 | $26.35 | 1,323 | — | — |
| 2003-02-11 | $20.45 | $25.56 | 441 | — | — |
| 2003-02-10 | $21.32 | $26.63 | 1,985 | — | — |
| 2003-02-07 | $20.77 | $25.95 | 0 | — | — |
| 2003-02-06 | $20.77 | $25.95 | 441 | — | — |
| 2003-02-05 | $20.95 | $26.18 | 0 | — | — |
| 2003-02-04 | $20.95 | $26.18 | 3,528 | — | — |
| 2003-02-03 | $20.91 | $26.12 | 2,095 | — | — |
| 2003-01-31 | $20.68 | $25.84 | 110 | — | — |
| 2003-01-30 | $20.63 | $25.78 | 992 | — | — |
| 2003-01-29 | $21.08 | $26.34 | 1,323 | — | — |
| 2003-01-28 | $21.09 | $26.35 | 1,433 | — | — |
| 2003-01-27 | $21.09 | $26.35 | 441 | — | — |
| 2003-01-24 | $21.54 | $26.92 | 662 | — | — |
| 2003-01-23 | $21.77 | $27.20 | 1,874 | — | — |
| 2003-01-22 | $20.63 | $25.78 | 4,741 | — | — |
| 2003-01-21 | $20.86 | $26.07 | 0 | — | — |
| 2003-01-17 | $20.86 | $26.07 | 772 | — | — |
| 2003-01-16 | $20.86 | $26.07 | 1,323 | — | — |
| 2003-01-15 | $20.86 | $26.07 | 1,323 | — | — |
| 2003-01-14 | $21.09 | $26.35 | 221 | — | — |
| 2003-01-13 | $20.86 | $26.07 | 662 | — | — |
| 2003-01-10 | $21.09 | $26.35 | 772 | — | — |
| 2003-01-09 | $20.18 | $25.22 | 6,395 | — | — |
| 2003-01-08 | $20.18 | $25.22 | 6,725 | — | — |
| 2003-01-07 | $20.41 | $25.50 | 1,433 | — | — |
| 2003-01-06 | $19.27 | $24.08 | 772 | — | — |
| 2003-01-03 | $19.27 | $24.08 | 1,103 | — | — |
| 2003-01-02 | $19.27 | $24.08 | 331 | — | — |