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
- 1993-10-06 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 | $20.33 | $24.39 | 13,650 | — | — |
| 2003-12-30 | $20.81 | $24.96 | 22,650 | — | — |
| 2003-12-29 | $20.97 | $25.15 | 37,350 | — | — |
| 2003-12-26 | $20.24 | $24.28 | 1,950 | — | — |
| 2003-12-24 | $20.42 | $24.49 | 5,250 | — | — |
| 2003-12-23 | $20.33 | $24.39 | 6,900 | — | — |
| 2003-12-22 | $20.37 | $24.43 | 53,250 | — | — |
| 2003-12-19 | $20.42 | $24.49 | 11,100 | — | — |
| 2003-12-18 | $20.35 | $24.40 | 7,500 | — | — |
| 2003-12-17 | $20.10 | $24.11 | 7,200 | — | — |
| 2003-12-16 | $20.35 | $24.41 | 4,950 | — | — |
| 2003-12-15 | $20.40 | $24.47 | 7,950 | — | — |
| 2003-12-12 | $21.00 | $25.19 | 10,950 | — | — |
| 2003-12-11 | $20.86 | $25.02 | 14,100 | — | — |
| 2003-12-10 | $20.41 | $24.48 | 13,500 | — | — |
| 2003-12-09 | $20.67 | $24.79 | 6,000 | — | — |
| 2003-12-08 | $21.00 | $25.19 | 10,950 | — | — |
| 2003-12-05 | $20.78 | $24.92 | 5,100 | — | — |
| 2003-12-04 | $20.81 | $24.96 | 11,250 | — | — |
| 2003-12-03 | $20.83 | $24.99 | 10,200 | — | — |
| 2003-12-02 | $21.73 | $26.06 | 4,950 | — | — |
| 2003-12-01 | $21.70 | $26.03 | 5,700 | — | — |
| 2003-11-28 | $21.63 | $25.95 | 3,150 | — | — |
| 2003-11-26 | $22.00 | $26.39 | 5,100 | — | — |
| 2003-11-25 | $21.93 | $26.31 | 5,850 | — | — |
| 2003-11-24 | $21.50 | $25.79 | 9,900 | — | — |
| 2003-11-21 | $20.54 | $24.64 | 3,150 | — | — |
| 2003-11-20 | $20.56 | $24.66 | 7,500 | — | — |
| 2003-11-19 | $21.12 | $25.33 | 12,600 | — | — |
| 2003-11-18 | $20.17 | $24.20 | 8,100 | — | — |
| 2003-11-17 | $20.65 | $24.76 | 15,600 | — | — |
| 2003-11-14 | $21.34 | $25.60 | 24,900 | — | — |
| 2003-11-13 | $21.67 | $25.99 | 15,750 | — | — |
| 2003-11-12 | $21.98 | $26.36 | 12,450 | — | — |
| 2003-11-11 | $21.49 | $25.77 | 17,400 | — | — |
| 2003-11-10 | $22.05 | $26.44 | 6,900 | — | — |
| 2003-11-07 | $22.38 | $26.84 | 9,150 | — | — |
| 2003-11-06 | $22.47 | $26.96 | 8,850 | — | — |
| 2003-11-05 | $22.60 | $27.11 | 3,600 | — | — |
| 2003-11-04 | $22.66 | $27.18 | 3,150 | — | — |
| 2003-11-03 | $22.67 | $27.19 | 24,000 | — | — |
| 2003-10-31 | $21.29 | $25.54 | 13,050 | — | — |
| 2003-10-30 | $20.98 | $25.16 | 5,100 | — | — |
| 2003-10-29 | $21.33 | $25.59 | 9,300 | — | — |
| 2003-10-28 | $20.90 | $25.07 | 9,150 | — | — |
| 2003-10-27 | $20.53 | $24.62 | 4,500 | — | — |
| 2003-10-24 | $20.55 | $24.65 | 12,300 | — | — |
| 2003-10-23 | $20.73 | $24.87 | 7,800 | — | — |
| 2003-10-22 | $20.73 | $24.87 | 15,000 | — | — |
| 2003-10-21 | $21.18 | $25.40 | 4,200 | — | — |
| 2003-10-20 | $21.80 | $26.15 | 5,100 | — | — |
| 2003-10-17 | $21.84 | $26.20 | 30,300 | — | — |
| 2003-10-16 | $22.04 | $26.44 | 10,950 | — | — |
| 2003-10-15 | $22.11 | $26.27 | 6,150 | — | — |
| 2003-10-14 | $22.67 | $26.93 | 12,000 | — | — |
| 2003-10-13 | $22.67 | $26.93 | 5,700 | — | — |
| 2003-10-10 | $22.57 | $26.82 | 6,600 | — | — |
| 2003-10-09 | $22.67 | $26.93 | 12,750 | — | — |
| 2003-10-08 | $22.70 | $26.97 | 7,950 | — | — |
| 2003-10-07 | $22.37 | $26.58 | 19,050 | — | — |
| 2003-10-06 | $22.60 | $26.85 | 22,800 | — | — |
| 2003-10-03 | $22.00 | $26.14 | 7,650 | — | — |
| 2003-10-02 | $21.58 | $25.64 | 8,550 | — | — |
| 2003-10-01 | $21.10 | $25.07 | 18,150 | — | — |
| 2003-09-30 | $20.25 | $24.06 | 14,100 | — | — |
| 2003-09-29 | $20.33 | $24.16 | 22,350 | — | — |
| 2003-09-26 | $19.90 | $23.65 | 20,550 | — | — |
| 2003-09-25 | $20.01 | $23.77 | 14,700 | — | — |
| 2003-09-24 | $21.03 | $24.98 | 13,650 | — | — |
| 2003-09-23 | $21.40 | $25.43 | 16,650 | — | — |
| 2003-09-22 | $21.33 | $25.34 | 7,500 | — | — |
| 2003-09-19 | $21.55 | $25.60 | 5,850 | — | — |
| 2003-09-18 | $21.27 | $25.28 | 3,450 | — | — |
| 2003-09-17 | $20.89 | $24.82 | 3,900 | — | — |
| 2003-09-16 | $20.67 | $24.56 | 12,450 | — | — |
| 2003-09-15 | $20.40 | $24.24 | 3,450 | — | — |
| 2003-09-12 | $20.67 | $24.56 | 6,150 | — | — |
| 2003-09-11 | $20.60 | $24.48 | 10,500 | — | — |
| 2003-09-10 | $20.09 | $23.87 | 11,550 | — | — |
| 2003-09-09 | $20.67 | $24.56 | 6,300 | — | — |
| 2003-09-08 | $20.57 | $24.44 | 5,850 | — | — |
| 2003-09-05 | $20.34 | $24.17 | 4,800 | — | — |
| 2003-09-04 | $20.67 | $24.56 | 7,650 | — | — |
| 2003-09-03 | $20.63 | $24.52 | 9,000 | — | — |
| 2003-09-02 | $20.66 | $24.55 | 6,150 | — | — |
| 2003-08-29 | $20.35 | $24.18 | 10,500 | — | — |
| 2003-08-28 | $20.04 | $23.81 | 9,300 | — | — |
| 2003-08-27 | $20.33 | $24.15 | 4,050 | — | — |
| 2003-08-26 | $19.99 | $23.76 | 25,050 | — | — |
| 2003-08-25 | $19.80 | $23.53 | 8,550 | — | — |
| 2003-08-22 | $19.83 | $23.57 | 17,700 | — | — |
| 2003-08-21 | $20.27 | $24.09 | 12,300 | — | — |
| 2003-08-20 | $20.17 | $23.96 | 23,700 | — | — |
| 2003-08-19 | $19.57 | $23.26 | 21,450 | — | — |
| 2003-08-18 | $19.33 | $22.97 | 7,200 | — | — |
| 2003-08-15 | $19.13 | $22.73 | 5,550 | — | — |
| 2003-08-14 | $19.20 | $22.81 | 3,300 | — | — |
| 2003-08-13 | $19.21 | $22.82 | 7,350 | — | — |
| 2003-08-12 | $19.16 | $22.77 | 27,300 | — | — |
| 2003-08-11 | $19.17 | $22.77 | 4,950 | — | — |
| 2003-08-08 | $18.97 | $22.54 | 1,500 | — | — |
| 2003-08-07 | $18.67 | $22.19 | 15,300 | — | — |
| 2003-08-06 | $18.84 | $22.39 | 10,650 | — | — |
| 2003-08-05 | $19.15 | $22.76 | 10,500 | — | — |
| 2003-08-04 | $19.00 | $22.58 | 24,150 | — | — |
| 2003-08-01 | $18.98 | $22.55 | 19,050 | — | — |
| 2003-07-31 | $19.00 | $22.58 | 72,750 | — | — |
| 2003-07-30 | $18.92 | $22.48 | 29,850 | — | — |
| 2003-07-29 | $18.99 | $22.57 | 2,700 | — | — |
| 2003-07-28 | $18.89 | $22.44 | 12,300 | — | — |
| 2003-07-25 | $18.79 | $22.33 | 13,500 | — | — |
| 2003-07-24 | $18.76 | $22.29 | 8,550 | — | — |
| 2003-07-23 | $18.49 | $21.97 | 8,550 | — | — |
| 2003-07-22 | $18.68 | $22.20 | 8,850 | — | — |
| 2003-07-21 | $18.17 | $21.59 | 16,950 | — | — |
| 2003-07-18 | $18.54 | $22.03 | 14,550 | — | — |
| 2003-07-17 | $18.97 | $22.54 | 11,100 | — | — |
| 2003-07-16 | $18.93 | $22.50 | 13,500 | — | — |
| 2003-07-15 | $19.01 | $22.59 | 13,050 | — | — |
| 2003-07-14 | $18.99 | $22.56 | 16,200 | — | — |
| 2003-07-11 | $18.95 | $22.51 | 17,100 | — | — |
| 2003-07-10 | $18.94 | $22.50 | 9,000 | — | — |
| 2003-07-09 | $18.89 | $22.44 | 31,500 | — | — |
| 2003-07-08 | $19.00 | $22.58 | 17,100 | — | — |
| 2003-07-07 | $18.63 | $22.13 | 31,650 | — | — |
| 2003-07-03 | $18.67 | $22.18 | 3,000 | — | — |
| 2003-07-02 | $18.54 | $22.03 | 8,250 | — | — |
| 2003-07-01 | $18.64 | $22.15 | 15,150 | — | — |
| 2003-06-30 | $18.77 | $22.31 | 31,500 | — | — |
| 2003-06-27 | $18.54 | $22.03 | 8,850 | — | — |
| 2003-06-26 | $18.20 | $21.63 | 12,900 | — | — |
| 2003-06-25 | $17.35 | $20.61 | 6,900 | — | — |
| 2003-06-24 | $17.47 | $20.75 | 19,200 | — | — |
| 2003-06-23 | $17.57 | $20.88 | 13,950 | — | — |
| 2003-06-20 | $18.01 | $21.40 | 13,200 | — | — |
| 2003-06-19 | $18.50 | $21.98 | 5,400 | — | — |
| 2003-06-18 | $18.65 | $22.16 | 8,550 | — | — |
| 2003-06-17 | $18.58 | $22.08 | 8,400 | — | — |
| 2003-06-16 | $18.67 | $22.18 | 56,250 | — | — |
| 2003-06-13 | $18.51 | $22.00 | 6,150 | — | — |
| 2003-06-12 | $18.65 | $22.16 | 7,200 | — | — |
| 2003-06-11 | $18.67 | $22.18 | 10,200 | — | — |
| 2003-06-10 | $18.37 | $21.83 | 1,050 | — | — |
| 2003-06-09 | $18.39 | $21.86 | 6,450 | — | — |
| 2003-06-06 | $18.27 | $21.70 | 9,000 | — | — |
| 2003-06-05 | $18.46 | $21.93 | 3,900 | — | — |
| 2003-06-04 | $18.40 | $21.86 | 5,700 | — | — |
| 2003-06-03 | $18.50 | $21.98 | 3,600 | — | — |
| 2003-06-02 | $18.35 | $21.80 | 5,850 | — | — |
| 2003-05-30 | $18.35 | $21.81 | 15,450 | — | — |
| 2003-05-29 | $18.13 | $21.55 | 6,600 | — | — |
| 2003-05-28 | $18.33 | $21.78 | 28,500 | — | — |
| 2003-05-27 | $18.34 | $21.79 | 7,050 | — | — |
| 2003-05-23 | $17.92 | $21.29 | 1,050 | — | — |
| 2003-05-22 | $17.92 | $21.29 | 3,600 | — | — |
| 2003-05-21 | $17.50 | $20.79 | 4,650 | — | — |
| 2003-05-20 | $17.22 | $20.46 | 13,350 | — | — |
| 2003-05-19 | $18.00 | $21.39 | 6,000 | — | — |
| 2003-05-16 | $18.33 | $21.78 | 12,150 | — | — |
| 2003-05-15 | $18.31 | $21.75 | 10,350 | — | — |
| 2003-05-14 | $18.20 | $21.63 | 7,500 | — | — |
| 2003-05-13 | $18.21 | $21.63 | 9,750 | — | — |
| 2003-05-12 | $18.31 | $21.75 | 5,100 | — | — |
| 2003-05-09 | $18.07 | $21.47 | 6,450 | — | — |
| 2003-05-08 | $17.39 | $20.67 | 1,200 | — | — |
| 2003-05-07 | $17.58 | $20.89 | 6,300 | — | — |
| 2003-05-06 | $17.53 | $20.83 | 11,400 | — | — |
| 2003-05-05 | $17.70 | $21.03 | 1,800 | — | — |
| 2003-05-02 | $18.05 | $21.44 | 3,000 | — | — |
| 2003-05-01 | $18.01 | $21.40 | 4,050 | — | — |
| 2003-04-30 | $18.00 | $21.39 | 1,650 | — | — |
| 2003-04-29 | $18.02 | $21.41 | 4,050 | — | — |
| 2003-04-28 | $18.33 | $21.78 | 13,050 | — | — |
| 2003-04-25 | $18.20 | $21.63 | 3,600 | — | — |
| 2003-04-24 | $18.37 | $21.82 | 5,700 | — | — |
| 2003-04-23 | $19.03 | $22.62 | 4,200 | — | — |
| 2003-04-22 | $19.27 | $22.90 | 15,150 | — | — |
| 2003-04-21 | $19.03 | $22.62 | 6,300 | — | — |
| 2003-04-17 | $18.83 | $22.38 | 4,200 | — | — |
| 2003-04-16 | $18.64 | $22.15 | 10,650 | — | — |
| 2003-04-15 | $18.57 | $22.06 | 17,850 | — | — |
| 2003-04-14 | $17.17 | $20.41 | 750 | — | — |
| 2003-04-11 | $16.74 | $19.89 | 5,700 | — | — |
| 2003-04-10 | $17.61 | $20.70 | 4,650 | — | — |
| 2003-04-09 | $17.55 | $20.63 | 1,350 | — | — |
| 2003-04-08 | $17.71 | $20.81 | 0 | — | — |
| 2003-04-07 | $17.71 | $20.81 | 3,450 | — | — |
| 2003-04-04 | $17.45 | $20.50 | 8,850 | — | — |
| 2003-04-03 | $17.83 | $20.95 | 5,100 | — | — |
| 2003-04-02 | $17.42 | $20.47 | 21,000 | — | — |
| 2003-04-01 | $17.21 | $20.23 | 4,800 | — | — |
| 2003-03-31 | $17.87 | $21.00 | 6,900 | — | — |
| 2003-03-28 | $18.37 | $21.59 | 8,550 | — | — |
| 2003-03-27 | $18.17 | $21.35 | 6,750 | — | — |
| 2003-03-26 | $18.67 | $21.94 | 16,050 | — | — |
| 2003-03-25 | $18.89 | $22.20 | 18,000 | — | — |
| 2003-03-24 | $19.00 | $22.33 | 7,650 | — | — |
| 2003-03-21 | $18.73 | $22.02 | 35,400 | — | — |
| 2003-03-20 | $18.03 | $21.19 | 19,350 | — | — |
| 2003-03-19 | $17.32 | $20.35 | 9,900 | — | — |
| 2003-03-18 | $16.88 | $19.84 | 10,050 | — | — |
| 2003-03-17 | $16.71 | $19.63 | 11,400 | — | — |
| 2003-03-14 | $16.46 | $19.34 | 7,050 | — | — |
| 2003-03-13 | $16.36 | $19.23 | 3,300 | — | — |
| 2003-03-12 | $16.21 | $19.05 | 5,850 | — | — |
| 2003-03-11 | $15.58 | $18.31 | 4,050 | — | — |
| 2003-03-10 | $16.14 | $18.97 | 5,400 | — | — |
| 2003-03-07 | $16.26 | $19.11 | 17,850 | — | — |
| 2003-03-06 | $16.47 | $19.35 | 10,650 | — | — |
| 2003-03-05 | $16.71 | $19.64 | 8,100 | — | — |
| 2003-03-04 | $16.15 | $18.98 | 3,450 | — | — |
| 2003-03-03 | $16.04 | $18.85 | 5,550 | — | — |
| 2003-02-28 | $16.09 | $18.91 | 8,850 | — | — |
| 2003-02-27 | $16.19 | $19.02 | 4,500 | — | — |
| 2003-02-26 | $16.23 | $19.08 | 11,550 | — | — |
| 2003-02-25 | $16.49 | $19.38 | 8,700 | — | — |
| 2003-02-24 | $16.33 | $19.19 | 25,200 | — | — |
| 2003-02-21 | $16.37 | $19.23 | 17,700 | — | — |
| 2003-02-20 | $16.03 | $18.83 | 10,200 | — | — |
| 2003-02-19 | $16.27 | $19.12 | 2,100 | — | — |
| 2003-02-18 | $16.39 | $19.26 | 6,300 | — | — |
| 2003-02-14 | $16.13 | $18.96 | 7,800 | — | — |
| 2003-02-13 | $16.27 | $19.12 | 9,300 | — | — |
| 2003-02-12 | $16.07 | $18.88 | 22,200 | — | — |
| 2003-02-11 | $16.43 | $19.31 | 14,100 | — | — |
| 2003-02-10 | $16.59 | $19.49 | 15,900 | — | — |
| 2003-02-07 | $16.17 | $19.01 | 27,300 | — | — |
| 2003-02-06 | $16.41 | $19.28 | 9,000 | — | — |
| 2003-02-05 | $16.77 | $19.70 | 19,200 | — | — |
| 2003-02-04 | $16.64 | $19.56 | 15,000 | — | — |
| 2003-02-03 | $16.53 | $19.43 | 16,200 | — | — |
| 2003-01-31 | $17.14 | $20.14 | 8,250 | — | — |
| 2003-01-30 | $16.97 | $19.94 | 7,200 | — | — |
| 2003-01-29 | $17.53 | $20.60 | 9,300 | — | — |
| 2003-01-28 | $17.28 | $20.31 | 5,700 | — | — |
| 2003-01-27 | $17.39 | $20.43 | 15,300 | — | — |
| 2003-01-24 | $18.13 | $21.31 | 12,000 | — | — |
| 2003-01-23 | $18.58 | $21.83 | 3,450 | — | — |
| 2003-01-22 | $18.11 | $21.29 | 5,850 | — | — |
| 2003-01-21 | $18.19 | $21.38 | 7,350 | — | — |
| 2003-01-17 | $18.01 | $21.16 | 10,950 | — | — |
| 2003-01-16 | $18.01 | $21.16 | 61,200 | — | — |
| 2003-01-15 | $19.25 | $22.63 | 38,550 | — | — |
| 2003-01-14 | $18.91 | $22.22 | 36,300 | — | — |
| 2003-01-13 | $17.64 | $20.73 | 6,150 | — | — |
| 2003-01-10 | $17.61 | $20.70 | 3,600 | — | — |
| 2003-01-09 | $17.63 | $20.71 | 4,500 | — | — |
| 2003-01-08 | $17.51 | $20.58 | 8,700 | — | — |
| 2003-01-07 | $17.97 | $21.12 | 6,600 | — | — |
| 2003-01-06 | $18.23 | $21.43 | 7,950 | — | — |
| 2003-01-03 | $18.32 | $21.53 | 4,650 | — | — |
| 2003-01-02 | $18.49 | $21.73 | 7,500 | — | — |