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
- 1997-04-28 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 | $27.13 | $30.42 | 344,640 | — | — |
| 2003-12-30 | $27.20 | $30.50 | 323,404 | — | — |
| 2003-12-29 | $27.55 | $30.89 | 389,612 | — | — |
| 2003-12-26 | $27.33 | $30.65 | 75,507 | — | — |
| 2003-12-24 | $27.28 | $30.59 | 63,987 | — | — |
| 2003-12-23 | $27.39 | $30.71 | 565,332 | — | — |
| 2003-12-22 | $27.25 | $30.55 | 315,215 | — | — |
| 2003-12-19 | $27.03 | $30.31 | 551,314 | — | — |
| 2003-12-18 | $26.48 | $29.69 | 588,790 | — | — |
| 2003-12-17 | $26.21 | $29.39 | 974,515 | — | — |
| 2003-12-16 | $26.31 | $29.50 | 679,010 | — | — |
| 2003-12-15 | $26.80 | $30.05 | 662,492 | — | — |
| 2003-12-12 | $26.71 | $29.95 | 490,519 | — | — |
| 2003-12-11 | $26.79 | $30.04 | 613,080 | — | — |
| 2003-12-10 | $26.73 | $29.97 | 978,679 | — | — |
| 2003-12-09 | $26.84 | $30.09 | 1,098,741 | — | — |
| 2003-12-08 | $26.84 | $30.09 | 994,780 | — | — |
| 2003-12-05 | $26.68 | $29.91 | 1,453,514 | — | — |
| 2003-12-04 | $25.82 | $28.95 | 543,680 | — | — |
| 2003-12-03 | $25.27 | $28.33 | 525,080 | — | — |
| 2003-12-02 | $24.71 | $27.71 | 372,262 | — | — |
| 2003-12-01 | $24.82 | $27.83 | 354,079 | — | — |
| 2003-11-28 | $24.11 | $27.03 | 97,715 | — | — |
| 2003-11-26 | $23.85 | $26.74 | 424,034 | — | — |
| 2003-11-25 | $23.78 | $26.66 | 763,122 | — | — |
| 2003-11-24 | $23.66 | $26.53 | 366,710 | — | — |
| 2003-11-21 | $23.21 | $26.03 | 215,001 | — | — |
| 2003-11-20 | $22.98 | $25.77 | 497,320 | — | — |
| 2003-11-19 | $23.20 | $26.01 | 335,618 | — | — |
| 2003-11-18 | $23.43 | $26.27 | 290,786 | — | — |
| 2003-11-17 | $23.65 | $26.51 | 264,969 | — | — |
| 2003-11-14 | $24.21 | $27.14 | 217,777 | — | — |
| 2003-11-13 | $24.27 | $27.21 | 232,906 | — | — |
| 2003-11-12 | $24.04 | $26.96 | 210,560 | — | — |
| 2003-11-11 | $23.72 | $26.59 | 378,785 | — | — |
| 2003-11-10 | $23.78 | $26.66 | 371,012 | — | — |
| 2003-11-07 | $23.92 | $26.82 | 313,688 | — | — |
| 2003-11-06 | $23.70 | $26.57 | 268,578 | — | — |
| 2003-11-05 | $23.47 | $26.32 | 153,652 | — | — |
| 2003-11-04 | $23.58 | $26.44 | 308,691 | — | — |
| 2003-11-03 | $23.67 | $26.42 | 466,368 | — | — |
| 2003-10-31 | $23.86 | $26.63 | 336,868 | — | — |
| 2003-10-30 | $23.64 | $26.38 | 453,182 | — | — |
| 2003-10-29 | $23.38 | $26.10 | 369,902 | — | — |
| 2003-10-28 | $23.21 | $25.91 | 401,687 | — | — |
| 2003-10-27 | $22.63 | $25.26 | 360,602 | — | — |
| 2003-10-24 | $22.85 | $25.51 | 191,405 | — | — |
| 2003-10-23 | $22.91 | $25.57 | 223,190 | — | — |
| 2003-10-22 | $22.62 | $25.24 | 248,868 | — | — |
| 2003-10-21 | $22.99 | $25.66 | 308,969 | — | — |
| 2003-10-20 | $23.40 | $26.12 | 188,352 | — | — |
| 2003-10-17 | $23.21 | $25.90 | 304,666 | — | — |
| 2003-10-16 | $23.34 | $26.05 | 434,583 | — | — |
| 2003-10-15 | $23.49 | $26.22 | 221,525 | — | — |
| 2003-10-14 | $23.35 | $26.06 | 208,478 | — | — |
| 2003-10-13 | $23.17 | $25.86 | 299,253 | — | — |
| 2003-10-10 | $23.11 | $25.79 | 454,292 | — | — |
| 2003-10-09 | $22.87 | $25.53 | 572,828 | — | — |
| 2003-10-08 | $22.93 | $25.59 | 212,086 | — | — |
| 2003-10-07 | $22.77 | $25.41 | 306,887 | — | — |
| 2003-10-06 | $22.77 | $25.42 | 252,338 | — | — |
| 2003-10-03 | $22.64 | $25.27 | 325,902 | — | — |
| 2003-10-02 | $22.44 | $25.04 | 318,685 | — | — |
| 2003-10-01 | $22.53 | $25.15 | 327,013 | — | — |
| 2003-09-30 | $21.74 | $24.26 | 520,361 | — | — |
| 2003-09-29 | $22.36 | $24.96 | 336,451 | — | — |
| 2003-09-26 | $22.01 | $24.57 | 358,520 | — | — |
| 2003-09-25 | $21.97 | $24.52 | 446,242 | — | — |
| 2003-09-24 | $22.14 | $24.71 | 349,082 | — | — |
| 2003-09-23 | $22.17 | $24.74 | 585,458 | — | — |
| 2003-09-22 | $21.79 | $24.32 | 370,041 | — | — |
| 2003-09-19 | $22.17 | $24.74 | 335,063 | — | — |
| 2003-09-18 | $22.26 | $24.84 | 368,236 | — | — |
| 2003-09-17 | $22.60 | $25.23 | 443,327 | — | — |
| 2003-09-16 | $22.53 | $25.15 | 574,077 | — | — |
| 2003-09-15 | $22.35 | $24.95 | 384,337 | — | — |
| 2003-09-12 | $22.26 | $24.85 | 428,753 | — | — |
| 2003-09-11 | $22.07 | $24.64 | 143,797 | — | — |
| 2003-09-10 | $21.76 | $24.29 | 282,180 | — | — |
| 2003-09-09 | $22.28 | $24.87 | 342,558 | — | — |
| 2003-09-08 | $22.56 | $25.19 | 214,446 | — | — |
| 2003-09-05 | $22.57 | $25.19 | 264,275 | — | — |
| 2003-09-04 | $22.68 | $25.32 | 292,174 | — | — |
| 2003-09-03 | $22.51 | $25.13 | 512,450 | — | — |
| 2003-09-02 | $22.22 | $24.80 | 342,003 | — | — |
| 2003-08-29 | $21.77 | $24.29 | 318,962 | — | — |
| 2003-08-28 | $21.10 | $23.55 | 268,994 | — | — |
| 2003-08-27 | $20.86 | $23.29 | 168,920 | — | — |
| 2003-08-26 | $21.00 | $23.44 | 365,044 | — | — |
| 2003-08-25 | $21.25 | $23.72 | 331,454 | — | — |
| 2003-08-22 | $21.47 | $23.96 | 549,648 | — | — |
| 2003-08-21 | $21.33 | $23.80 | 394,470 | — | — |
| 2003-08-20 | $21.15 | $23.61 | 348,388 | — | — |
| 2003-08-19 | $21.34 | $23.82 | 513,421 | — | — |
| 2003-08-18 | $21.22 | $23.69 | 412,236 | — | — |
| 2003-08-15 | $20.96 | $23.39 | 105,072 | — | — |
| 2003-08-14 | $20.86 | $23.29 | 300,780 | — | — |
| 2003-08-13 | $20.73 | $23.14 | 324,514 | — | — |
| 2003-08-12 | $20.50 | $22.88 | 255,670 | — | — |
| 2003-08-11 | $20.50 | $22.88 | 432,223 | — | — |
| 2003-08-08 | $20.58 | $22.97 | 459,428 | — | — |
| 2003-08-07 | $20.05 | $22.38 | 554,090 | — | — |
| 2003-08-06 | $20.61 | $23.00 | 285,373 | — | — |
| 2003-08-05 | $20.63 | $23.02 | 570,884 | — | — |
| 2003-08-04 | $20.68 | $22.97 | 289,537 | — | — |
| 2003-08-01 | $20.53 | $22.81 | 462,065 | — | — |
| 2003-07-31 | $20.75 | $23.06 | 629,458 | — | — |
| 2003-07-30 | $21.22 | $23.58 | 310,357 | — | — |
| 2003-07-29 | $21.20 | $23.56 | 307,720 | — | — |
| 2003-07-28 | $21.75 | $24.17 | 336,035 | — | — |
| 2003-07-25 | $21.71 | $24.12 | 583,099 | — | — |
| 2003-07-24 | $21.03 | $23.37 | 454,292 | — | — |
| 2003-07-23 | $21.51 | $23.90 | 430,141 | — | — |
| 2003-07-22 | $21.15 | $23.50 | 881,519 | — | — |
| 2003-07-21 | $21.00 | $23.34 | 378,785 | — | — |
| 2003-07-18 | $21.54 | $23.94 | 634,177 | — | — |
| 2003-07-17 | $19.84 | $22.05 | 296,338 | — | — |
| 2003-07-16 | $19.73 | $21.93 | 583,932 | — | — |
| 2003-07-15 | $20.13 | $22.37 | 171,973 | — | — |
| 2003-07-14 | $20.24 | $22.49 | 126,724 | — | — |
| 2003-07-11 | $20.06 | $22.29 | 342,836 | — | — |
| 2003-07-10 | $19.96 | $22.17 | 282,180 | — | — |
| 2003-07-09 | $20.58 | $22.86 | 393,498 | — | — |
| 2003-07-08 | $20.38 | $22.65 | 255,114 | — | — |
| 2003-07-07 | $20.33 | $22.59 | 237,209 | — | — |
| 2003-07-03 | $20.05 | $22.28 | 117,564 | — | — |
| 2003-07-02 | $19.94 | $22.15 | 198,206 | — | — |
| 2003-07-01 | $19.50 | $21.67 | 389,750 | — | — |
| 2003-06-30 | $19.51 | $21.68 | 418,898 | — | — |
| 2003-06-27 | $19.32 | $21.47 | 223,468 | — | — |
| 2003-06-26 | $19.34 | $21.49 | 239,708 | — | — |
| 2003-06-25 | $18.82 | $20.91 | 134,636 | — | — |
| 2003-06-24 | $18.72 | $20.81 | 138,800 | — | — |
| 2003-06-23 | $18.90 | $21.01 | 218,888 | — | — |
| 2003-06-20 | $19.21 | $21.34 | 258,723 | — | — |
| 2003-06-19 | $19.27 | $21.41 | 161,563 | — | — |
| 2003-06-18 | $19.47 | $21.63 | 150,459 | — | — |
| 2003-06-17 | $19.70 | $21.89 | 205,840 | — | — |
| 2003-06-16 | $19.47 | $21.63 | 98,964 | — | — |
| 2003-06-13 | $19.18 | $21.31 | 102,018 | — | — |
| 2003-06-12 | $19.81 | $22.01 | 190,156 | — | — |
| 2003-06-11 | $19.16 | $21.29 | 248,868 | — | — |
| 2003-06-10 | $18.91 | $21.01 | 204,591 | — | — |
| 2003-06-09 | $18.57 | $20.63 | 156,150 | — | — |
| 2003-06-06 | $18.73 | $20.81 | 195,153 | — | — |
| 2003-06-05 | $18.61 | $20.68 | 333,120 | — | — |
| 2003-06-04 | $18.49 | $20.55 | 919,411 | — | — |
| 2003-06-03 | $18.30 | $20.33 | 383,366 | — | — |
| 2003-06-02 | $18.51 | $20.57 | 313,549 | — | — |
| 2003-05-30 | $18.53 | $20.59 | 152,402 | — | — |
| 2003-05-29 | $17.87 | $19.85 | 341,032 | — | — |
| 2003-05-28 | $18.05 | $20.05 | 235,266 | — | — |
| 2003-05-27 | $17.80 | $19.78 | 399,050 | — | — |
| 2003-05-23 | $17.72 | $19.69 | 306,748 | — | — |
| 2003-05-22 | $17.18 | $19.08 | 142,686 | — | — |
| 2003-05-21 | $17.17 | $19.08 | 205,424 | — | — |
| 2003-05-20 | $17.15 | $19.06 | 398,634 | — | — |
| 2003-05-19 | $16.87 | $18.75 | 312,022 | — | — |
| 2003-05-16 | $16.89 | $18.76 | 354,356 | — | — |
| 2003-05-15 | $17.02 | $18.92 | 214,307 | — | — |
| 2003-05-14 | $17.18 | $19.09 | 343,391 | — | — |
| 2003-05-13 | $17.31 | $19.23 | 390,861 | — | — |
| 2003-05-12 | $17.72 | $19.68 | 244,843 | — | — |
| 2003-05-09 | $17.54 | $19.49 | 238,320 | — | — |
| 2003-05-08 | $17.51 | $19.46 | 225,411 | — | — |
| 2003-05-07 | $17.90 | $19.89 | 292,174 | — | — |
| 2003-05-06 | $17.99 | $19.99 | 330,066 | — | — |
| 2003-05-05 | $17.54 | $19.49 | 461,510 | — | — |
| 2003-05-02 | $17.62 | $19.57 | 228,465 | — | — |
| 2003-05-01 | $17.51 | $19.35 | 287,316 | — | — |
| 2003-04-30 | $17.51 | $19.35 | 394,886 | — | — |
| 2003-04-29 | $17.10 | $18.90 | 300,224 | — | — |
| 2003-04-28 | $16.77 | $18.53 | 258,584 | — | — |
| 2003-04-25 | $16.44 | $18.17 | 531,882 | — | — |
| 2003-04-24 | $16.45 | $18.18 | 396,690 | — | — |
| 2003-04-23 | $16.82 | $18.58 | 393,914 | — | — |
| 2003-04-22 | $16.85 | $18.62 | 215,556 | — | — |
| 2003-04-21 | $16.35 | $18.07 | 203,620 | — | — |
| 2003-04-17 | $16.22 | $17.92 | 158,787 | — | — |
| 2003-04-16 | $16.17 | $17.87 | 274,130 | — | — |
| 2003-04-15 | $16.21 | $17.92 | 607,528 | — | — |
| 2003-04-14 | $16.01 | $17.69 | 423,201 | — | — |
| 2003-04-11 | $15.75 | $17.41 | 565,332 | — | — |
| 2003-04-10 | $15.76 | $17.42 | 579,490 | — | — |
| 2003-04-09 | $15.65 | $17.29 | 600,726 | — | — |
| 2003-04-08 | $15.30 | $16.91 | 263,026 | — | — |
| 2003-04-07 | $15.30 | $16.90 | 620,158 | — | — |
| 2003-04-04 | $14.88 | $16.44 | 277,184 | — | — |
| 2003-04-03 | $14.94 | $16.51 | 447,491 | — | — |
| 2003-04-02 | $14.95 | $16.52 | 750,214 | — | — |
| 2003-04-01 | $14.60 | $16.14 | 853,481 | — | — |
| 2003-03-31 | $14.39 | $15.90 | 376,287 | — | — |
| 2003-03-28 | $14.60 | $16.13 | 531,604 | — | — |
| 2003-03-27 | $14.34 | $15.85 | 459,428 | — | — |
| 2003-03-26 | $14.14 | $15.63 | 425,006 | — | — |
| 2003-03-25 | $14.37 | $15.88 | 248,174 | — | — |
| 2003-03-24 | $14.39 | $15.90 | 240,679 | — | — |
| 2003-03-21 | $15.10 | $16.69 | 200,288 | — | — |
| 2003-03-20 | $14.95 | $16.52 | 251,089 | — | — |
| 2003-03-19 | $14.41 | $15.92 | 149,765 | — | — |
| 2003-03-18 | $14.60 | $16.14 | 274,685 | — | — |
| 2003-03-17 | $14.23 | $15.73 | 376,703 | — | — |
| 2003-03-14 | $13.62 | $15.05 | 254,837 | — | — |
| 2003-03-13 | $13.98 | $15.45 | 181,412 | — | — |
| 2003-03-12 | $13.55 | $14.98 | 255,808 | — | — |
| 2003-03-11 | $13.54 | $14.96 | 358,104 | — | — |
| 2003-03-10 | $14.29 | $15.80 | 308,691 | — | — |
| 2003-03-07 | $14.34 | $15.85 | 157,816 | — | — |
| 2003-03-06 | $14.25 | $15.75 | 231,102 | — | — |
| 2003-03-05 | $14.27 | $15.77 | 353,246 | — | — |
| 2003-03-04 | $14.14 | $15.63 | 235,405 | — | — |
| 2003-03-03 | $14.94 | $16.51 | 253,032 | — | — |
| 2003-02-28 | $14.91 | $16.48 | 198,345 | — | — |
| 2003-02-27 | $15.24 | $16.84 | 241,790 | — | — |
| 2003-02-26 | $15.08 | $16.67 | 409,321 | — | — |
| 2003-02-25 | $15.17 | $16.76 | 513,699 | — | — |
| 2003-02-24 | $15.28 | $16.89 | 60,239 | — | — |
| 2003-02-21 | $15.50 | $17.14 | 75,507 | — | — |
| 2003-02-20 | $15.18 | $16.78 | 95,633 | — | — |
| 2003-02-19 | $15.39 | $17.01 | 76,340 | — | — |
| 2003-02-18 | $15.32 | $16.94 | 179,330 | — | — |
| 2003-02-14 | $15.24 | $16.85 | 277,600 | — | — |
| 2003-02-13 | $15.36 | $16.98 | 103,406 | — | — |
| 2003-02-12 | $15.17 | $16.77 | 121,589 | — | — |
| 2003-02-11 | $15.27 | $16.87 | 210,282 | — | — |
| 2003-02-10 | $15.27 | $16.87 | 282,319 | — | — |
| 2003-02-07 | $15.35 | $16.96 | 216,250 | — | — |
| 2003-02-06 | $15.60 | $17.24 | 189,323 | — | — |
| 2003-02-05 | $15.58 | $17.22 | 185,298 | — | — |
| 2003-02-04 | $15.63 | $17.27 | 114,788 | — | — |
| 2003-02-03 | $15.69 | $17.24 | 157,538 | — | — |
| 2003-01-31 | $15.68 | $17.22 | 150,320 | — | — |
| 2003-01-30 | $15.35 | $16.86 | 133,526 | — | — |
| 2003-01-29 | $15.85 | $17.41 | 106,876 | — | — |
| 2003-01-28 | $15.72 | $17.27 | 131,582 | — | — |
| 2003-01-27 | $15.76 | $17.32 | 90,359 | — | — |
| 2003-01-24 | $16.02 | $17.59 | 232,351 | — | — |
| 2003-01-23 | $15.99 | $17.57 | 95,911 | — | — |
| 2003-01-22 | $15.47 | $16.99 | 203,620 | — | — |
| 2003-01-21 | $15.45 | $16.98 | 52,328 | — | — |
| 2003-01-17 | $15.58 | $17.11 | 71,898 | — | — |
| 2003-01-16 | $15.71 | $17.25 | 224,023 | — | — |
| 2003-01-15 | $15.88 | $17.44 | 149,349 | — | — |
| 2003-01-14 | $15.73 | $17.28 | 126,863 | — | — |
| 2003-01-13 | $15.81 | $17.37 | 138,800 | — | — |
| 2003-01-10 | $15.71 | $17.26 | 112,567 | — | — |
| 2003-01-09 | $15.56 | $17.10 | 133,803 | — | — |
| 2003-01-08 | $15.61 | $17.14 | 129,500 | — | — |
| 2003-01-07 | $15.87 | $17.44 | 113,538 | — | — |
| 2003-01-06 | $16.05 | $17.63 | 131,999 | — | — |
| 2003-01-03 | $15.71 | $17.25 | 112,428 | — | — |
| 2003-01-02 | $15.55 | $17.08 | 233,878 | — | — |