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
- 2002-08-23 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 | $22.32 | $22.62 | 10,500 | — | — |
| 2003-12-30 | $22.44 | $22.74 | 15,000 | — | — |
| 2003-12-29 | $22.05 | $22.35 | 11,000 | — | — |
| 2003-12-26 | $21.88 | $22.18 | 600 | — | — |
| 2003-12-24 | $21.81 | $22.10 | 0 | — | — |
| 2003-12-23 | $21.81 | $22.10 | 700 | — | — |
| 2003-12-22 | $21.86 | $22.16 | 6,600 | — | — |
| 2003-12-19 | $22.00 | $22.30 | 2,500 | — | — |
| 2003-12-18 | $21.86 | $22.16 | 3,200 | — | — |
| 2003-12-17 | $21.98 | $22.28 | 5,300 | — | — |
| 2003-12-16 | $21.99 | $22.29 | 0 | — | — |
| 2003-12-15 | $21.99 | $22.29 | 0 | — | — |
| 2003-12-12 | $21.99 | $22.29 | 800 | — | — |
| 2003-12-11 | $22.03 | $22.33 | 1,000 | — | — |
| 2003-12-10 | $21.95 | $22.25 | 0 | — | — |
| 2003-12-09 | $21.95 | $22.25 | 95,400 | — | — |
| 2003-12-08 | $22.05 | $22.35 | 1,000 | — | — |
| 2003-12-05 | $22.05 | $22.35 | 4,600 | — | — |
| 2003-12-04 | $22.04 | $22.34 | 12,500 | — | — |
| 2003-12-03 | $22.04 | $22.34 | 1,400 | — | — |
| 2003-12-02 | $22.00 | $22.22 | 2,100 | — | — |
| 2003-12-01 | $22.00 | $22.22 | 14,200 | — | — |
| 2003-11-28 | $21.75 | $21.96 | 500 | — | — |
| 2003-11-26 | $21.73 | $21.94 | 500 | — | — |
| 2003-11-25 | $21.58 | $21.79 | 2,500 | — | — |
| 2003-11-24 | $21.60 | $21.81 | 600 | — | — |
| 2003-11-21 | $21.82 | $22.03 | 500 | — | — |
| 2003-11-20 | $21.60 | $21.81 | 9,000 | — | — |
| 2003-11-19 | $21.85 | $22.06 | 600 | — | — |
| 2003-11-18 | $21.80 | $22.01 | 210,700 | — | — |
| 2003-11-17 | $22.01 | $22.23 | 3,300 | — | — |
| 2003-11-14 | $22.00 | $22.22 | 5,200 | — | — |
| 2003-11-13 | $22.00 | $22.22 | 72,800 | — | — |
| 2003-11-12 | $21.55 | $21.76 | 9,800 | — | — |
| 2003-11-11 | $21.33 | $21.54 | 2,200 | — | — |
| 2003-11-10 | $21.34 | $21.55 | 1,500 | — | — |
| 2003-11-07 | $21.50 | $21.71 | 13,500 | — | — |
| 2003-11-06 | $21.15 | $21.36 | 1,500 | — | — |
| 2003-11-05 | $21.15 | $21.36 | 7,500 | — | — |
| 2003-11-04 | $21.17 | $21.38 | 100 | — | — |
| 2003-11-03 | $21.00 | $21.21 | 18,200 | — | — |
| 2003-10-31 | $21.33 | $21.54 | 2,400 | — | — |
| 2003-10-30 | $21.19 | $21.40 | 27,600 | — | — |
| 2003-10-29 | $21.15 | $21.36 | 6,700 | — | — |
| 2003-10-28 | $21.12 | $21.33 | 900 | — | — |
| 2003-10-27 | $20.96 | $21.17 | 8,700 | — | — |
| 2003-10-24 | $21.03 | $21.24 | 0 | — | — |
| 2003-10-23 | $21.03 | $21.24 | 11,700 | — | — |
| 2003-10-22 | $21.05 | $21.26 | 3,200 | — | — |
| 2003-10-21 | $21.20 | $21.41 | 10,400 | — | — |
| 2003-10-20 | $20.95 | $21.16 | 3,200 | — | — |
| 2003-10-17 | $20.90 | $21.11 | 5,600 | — | — |
| 2003-10-16 | $20.90 | $21.11 | 1,200 | — | — |
| 2003-10-15 | $21.00 | $21.21 | 2,700 | — | — |
| 2003-10-14 | $20.99 | $21.20 | 4,400 | — | — |
| 2003-10-13 | $21.00 | $21.21 | 2,800 | — | — |
| 2003-10-10 | $20.93 | $21.14 | 3,700 | — | — |
| 2003-10-09 | $20.95 | $21.16 | 14,700 | — | — |
| 2003-10-08 | $20.80 | $21.00 | 9,900 | — | — |
| 2003-10-07 | $20.70 | $20.90 | 12,200 | — | — |
| 2003-10-06 | $20.36 | $20.56 | 81,700 | — | — |
| 2003-10-03 | $20.31 | $20.51 | 14,200 | — | — |
| 2003-10-02 | $20.40 | $20.60 | 24,300 | — | — |
| 2003-10-01 | $20.55 | $20.75 | 3,900 | — | — |
| 2003-09-30 | $20.55 | $20.75 | 11,400 | — | — |
| 2003-09-29 | $20.46 | $20.66 | 4,300 | — | — |
| 2003-09-26 | $20.40 | $20.60 | 2,400 | — | — |
| 2003-09-25 | $20.49 | $20.69 | 2,200 | — | — |
| 2003-09-24 | $20.59 | $20.79 | 2,000 | — | — |
| 2003-09-23 | $20.48 | $20.68 | 3,700 | — | — |
| 2003-09-22 | $20.39 | $20.59 | 2,700 | — | — |
| 2003-09-19 | $20.62 | $20.82 | 600 | — | — |
| 2003-09-18 | $20.50 | $20.70 | 5,400 | — | — |
| 2003-09-17 | $20.40 | $20.60 | 23,000 | — | — |
| 2003-09-16 | $20.25 | $20.45 | 15,400 | — | — |
| 2003-09-15 | $20.15 | $20.35 | 8,300 | — | — |
| 2003-09-12 | $20.00 | $20.20 | 6,400 | — | — |
| 2003-09-11 | $20.15 | $20.35 | 7,500 | — | — |
| 2003-09-10 | $20.10 | $20.30 | 13,800 | — | — |
| 2003-09-09 | $20.33 | $20.46 | 20,900 | — | — |
| 2003-09-08 | $20.10 | $20.23 | 10,900 | — | — |
| 2003-09-05 | $20.03 | $20.16 | 5,000 | — | — |
| 2003-09-04 | $20.40 | $20.53 | 21,100 | — | — |
| 2003-09-03 | $20.44 | $20.57 | 27,500 | — | — |
| 2003-09-02 | $20.16 | $20.29 | 12,200 | — | — |
| 2003-08-29 | $20.00 | $20.13 | 8,500 | — | — |
| 2003-08-28 | $20.28 | $20.41 | 14,900 | — | — |
| 2003-08-27 | $20.36 | $20.49 | 15,200 | — | — |
| 2003-08-26 | $20.75 | $20.88 | 9,600 | — | — |
| 2003-08-25 | $20.94 | $21.07 | 68,900 | — | — |
| 2003-08-22 | $21.35 | $21.49 | 400 | — | — |
| 2003-08-21 | $21.48 | $21.62 | 7,700 | — | — |
| 2003-08-20 | $20.99 | $21.12 | 8,400 | — | — |
| 2003-08-19 | $20.61 | $20.74 | 9,500 | — | — |
| 2003-08-18 | $20.40 | $20.53 | 5,700 | — | — |
| 2003-08-15 | $20.45 | $20.58 | 100 | — | — |
| 2003-08-14 | $20.55 | $20.68 | 0 | — | — |
| 2003-08-13 | $20.55 | $20.68 | 2,100 | — | — |
| 2003-08-12 | $20.40 | $20.53 | 4,800 | — | — |
| 2003-08-11 | $20.52 | $20.65 | 2,300 | — | — |
| 2003-08-08 | $20.50 | $20.63 | 3,700 | — | — |
| 2003-08-07 | $20.46 | $20.59 | 5,100 | — | — |
| 2003-08-06 | $20.26 | $20.39 | 5,500 | — | — |
| 2003-08-05 | $20.36 | $20.49 | 300 | — | — |
| 2003-08-04 | $20.30 | $20.43 | 8,000 | — | — |
| 2003-08-01 | $20.53 | $20.66 | 1,600 | — | — |
| 2003-07-31 | $20.50 | $20.63 | 2,300 | — | — |
| 2003-07-30 | $20.36 | $20.49 | 1,500 | — | — |
| 2003-07-29 | $20.36 | $20.49 | 11,200 | — | — |
| 2003-07-28 | $20.18 | $20.31 | 100 | — | — |
| 2003-07-25 | $20.30 | $20.43 | 2,900 | — | — |
| 2003-07-24 | $20.23 | $20.36 | 200 | — | — |
| 2003-07-23 | $20.29 | $20.42 | 17,500 | — | — |
| 2003-07-22 | $19.10 | $19.22 | 4,200 | — | — |
| 2003-07-21 | $18.86 | $18.98 | 0 | — | — |
| 2003-07-18 | $18.86 | $18.98 | 13,900 | — | — |
| 2003-07-17 | $18.85 | $18.97 | 3,400 | — | — |
| 2003-07-16 | $18.89 | $19.01 | 1,400 | — | — |
| 2003-07-15 | $18.90 | $19.02 | 2,200 | — | — |
| 2003-07-14 | $18.75 | $18.87 | 5,000 | — | — |
| 2003-07-11 | $18.73 | $18.85 | 1,500 | — | — |
| 2003-07-10 | $18.40 | $18.52 | 21,100 | — | — |
| 2003-07-09 | $18.40 | $18.52 | 10,600 | — | — |
| 2003-07-08 | $18.40 | $18.52 | 0 | — | — |
| 2003-07-07 | $18.40 | $18.52 | 6,800 | — | — |
| 2003-07-03 | $18.34 | $18.46 | 2,500 | — | — |
| 2003-07-02 | $18.25 | $18.37 | 2,600 | — | — |
| 2003-07-01 | $18.44 | $18.56 | 7,700 | — | — |
| 2003-06-30 | $18.48 | $18.60 | 1,000 | — | — |
| 2003-06-27 | $18.50 | $18.62 | 8,500 | — | — |
| 2003-06-26 | $18.44 | $18.56 | 3,200 | — | — |
| 2003-06-25 | $18.44 | $18.56 | 3,900 | — | — |
| 2003-06-24 | $18.25 | $18.37 | 0 | — | — |
| 2003-06-23 | $18.25 | $18.37 | 3,800 | — | — |
| 2003-06-20 | $18.31 | $18.43 | 2,500 | — | — |
| 2003-06-19 | $18.37 | $18.49 | 200 | — | — |
| 2003-06-18 | $18.39 | $18.51 | 800 | — | — |
| 2003-06-17 | $18.35 | $18.47 | 2,100 | — | — |
| 2003-06-16 | $18.54 | $18.66 | 600 | — | — |
| 2003-06-13 | $18.47 | $18.59 | 3,800 | — | — |
| 2003-06-12 | $18.60 | $18.72 | 1,100 | — | — |
| 2003-06-11 | $18.75 | $18.87 | 3,000 | — | — |
| 2003-06-10 | $18.50 | $18.62 | 2,600 | — | — |
| 2003-06-09 | $18.50 | $18.62 | 1,800 | — | — |
| 2003-06-06 | $18.61 | $18.73 | 218,600 | — | — |
| 2003-06-05 | $18.93 | $19.05 | 7,000 | — | — |
| 2003-06-04 | $19.00 | $19.12 | 34,300 | — | — |
| 2003-06-03 | $18.75 | $18.81 | 2,900 | — | — |
| 2003-06-02 | $19.00 | $19.06 | 3,100 | — | — |
| 2003-05-30 | $19.10 | $19.16 | 37,000 | — | — |
| 2003-05-29 | $19.00 | $19.06 | 13,200 | — | — |
| 2003-05-28 | $18.91 | $18.97 | 56,200 | — | — |
| 2003-05-27 | $18.81 | $18.87 | 200 | — | — |
| 2003-05-23 | $18.66 | $18.72 | 26,800 | — | — |
| 2003-05-22 | $18.65 | $18.71 | 4,200 | — | — |
| 2003-05-21 | $18.75 | $18.81 | 1,100 | — | — |
| 2003-05-20 | $18.50 | $18.56 | 8,000 | — | — |
| 2003-05-19 | $18.11 | $18.17 | 3,500 | — | — |
| 2003-05-16 | $18.53 | $18.59 | 300 | — | — |
| 2003-05-15 | $18.48 | $18.54 | 8,600 | — | — |
| 2003-05-14 | $18.61 | $18.67 | 1,500 | — | — |
| 2003-05-13 | $18.60 | $18.66 | 4,900 | — | — |
| 2003-05-12 | $18.60 | $18.66 | 4,100 | — | — |
| 2003-05-09 | $18.56 | $18.62 | 1,200 | — | — |
| 2003-05-08 | $18.55 | $18.61 | 5,700 | — | — |
| 2003-05-07 | $18.60 | $18.66 | 6,400 | — | — |
| 2003-05-06 | $18.24 | $18.30 | 5,300 | — | — |
| 2003-05-05 | $18.22 | $18.28 | 6,800 | — | — |
| 2003-05-02 | $18.09 | $18.15 | 19,000 | — | — |
| 2003-05-01 | $17.86 | $17.92 | 7,000 | — | — |
| 2003-04-30 | $17.39 | $17.44 | 6,200 | — | — |
| 2003-04-29 | $17.20 | $17.25 | 3,100 | — | — |
| 2003-04-28 | $17.16 | $17.21 | 3,300 | — | — |
| 2003-04-25 | $17.20 | $17.25 | 1,600 | — | — |
| 2003-04-24 | $17.19 | $17.24 | 7,000 | — | — |
| 2003-04-23 | $16.83 | $16.88 | 9,100 | — | — |
| 2003-04-22 | $17.00 | $17.05 | 500 | — | — |
| 2003-04-21 | $17.02 | $17.07 | 200 | — | — |
| 2003-04-17 | $16.94 | $16.99 | 2,600 | — | — |
| 2003-04-16 | $16.91 | $16.96 | 2,200 | — | — |
| 2003-04-15 | $17.00 | $17.05 | 2,600 | — | — |
| 2003-04-14 | $16.62 | $16.67 | 1,300 | — | — |
| 2003-04-11 | $16.72 | $16.77 | 9,400 | — | — |
| 2003-04-10 | $16.76 | $16.81 | 6,600 | — | — |
| 2003-04-09 | $16.65 | $16.70 | 1,800 | — | — |
| 2003-04-08 | $16.70 | $16.75 | 500 | — | — |
| 2003-04-07 | $16.70 | $16.75 | 3,600 | — | — |
| 2003-04-04 | $16.75 | $16.80 | 136,600 | — | — |
| 2003-04-03 | $16.50 | $16.55 | 2,400 | — | — |
| 2003-04-02 | $16.33 | $16.38 | 9,700 | — | — |
| 2003-04-01 | $16.30 | $16.35 | 2,600 | — | — |
| 2003-03-31 | $16.20 | $16.25 | 4,400 | — | — |
| 2003-03-28 | $16.39 | $16.44 | 1,600 | — | — |
| 2003-03-27 | $16.16 | $16.21 | 1,000 | — | — |
| 2003-03-26 | $16.25 | $16.30 | 9,200 | — | — |
| 2003-03-25 | $16.30 | $16.35 | 3,500 | — | — |
| 2003-03-24 | $16.15 | $16.20 | 9,400 | — | — |
| 2003-03-21 | $16.25 | $16.30 | 16,700 | — | — |
| 2003-03-20 | $16.16 | $16.21 | 1,700 | — | — |
| 2003-03-19 | $16.10 | $16.15 | 3,300 | — | — |
| 2003-03-18 | $16.02 | $16.07 | 700 | — | — |
| 2003-03-17 | $16.21 | $16.26 | 1,400 | — | — |
| 2003-03-14 | $16.24 | $16.29 | 4,600 | — | — |
| 2003-03-13 | $16.08 | $16.13 | 39,900 | — | — |
| 2003-03-12 | $15.83 | $15.88 | 54,000 | — | — |
| 2003-03-11 | $16.00 | $16.00 | 6,100 | — | — |
| 2003-03-10 | $16.01 | $16.01 | 205,500 | — | — |
| 2003-03-07 | $16.01 | $16.01 | 1,100 | — | — |
| 2003-03-06 | $15.73 | $15.73 | 5,500 | — | — |
| 2003-03-05 | $15.60 | $15.60 | 5,500 | — | — |
| 2003-03-04 | $15.77 | $15.77 | 200 | — | — |
| 2003-03-03 | $15.82 | $15.82 | 1,900 | — | — |
| 2003-02-28 | $15.80 | $15.80 | 3,400 | — | — |
| 2003-02-27 | $15.84 | $15.84 | 7,100 | — | — |
| 2003-02-26 | $15.64 | $15.64 | 5,000 | — | — |
| 2003-02-25 | $15.52 | $15.52 | 1,900 | — | — |
| 2003-02-24 | $15.51 | $15.51 | 13,600 | — | — |
| 2003-02-21 | $15.53 | $15.53 | 30,100 | — | — |
| 2003-02-20 | $15.65 | $15.65 | 1,400 | — | — |
| 2003-02-19 | $15.65 | $15.65 | 1,500 | — | — |
| 2003-02-18 | $15.65 | $15.65 | 600 | — | — |
| 2003-02-14 | $15.61 | $15.61 | 22,800 | — | — |
| 2003-02-13 | $15.64 | $15.64 | 4,000 | — | — |
| 2003-02-12 | $15.81 | $15.81 | 500 | — | — |
| 2003-02-11 | $15.90 | $15.90 | 300 | — | — |
| 2003-02-10 | $15.93 | $15.93 | 500 | — | — |
| 2003-02-07 | $15.89 | $15.89 | 100 | — | — |
| 2003-02-06 | $15.83 | $15.83 | 800 | — | — |
| 2003-02-05 | $15.91 | $15.91 | 34,200 | — | — |
| 2003-02-04 | $15.90 | $15.90 | 3,400 | — | — |
| 2003-02-03 | $15.85 | $15.85 | 1,300 | — | — |
| 2003-01-31 | $15.82 | $15.82 | 800 | — | — |
| 2003-01-30 | $15.88 | $15.88 | 6,800 | — | — |
| 2003-01-29 | $15.60 | $15.60 | 600 | — | — |
| 2003-01-28 | $15.66 | $15.66 | 0 | — | — |
| 2003-01-27 | $15.66 | $15.66 | 200 | — | — |
| 2003-01-24 | $15.75 | $15.75 | 500 | — | — |
| 2003-01-23 | $15.70 | $15.70 | 1,500 | — | — |
| 2003-01-22 | $15.65 | $15.65 | 11,500 | — | — |
| 2003-01-21 | $15.93 | $15.93 | 4,600 | — | — |
| 2003-01-17 | $16.28 | $16.28 | 24,200 | — | — |
| 2003-01-16 | $16.38 | $16.38 | 200 | — | — |
| 2003-01-15 | $16.38 | $16.38 | 1,100 | — | — |
| 2003-01-14 | $16.26 | $16.26 | 0 | — | — |
| 2003-01-13 | $16.26 | $16.26 | 200 | — | — |
| 2003-01-10 | $16.36 | $16.36 | 2,200 | — | — |
| 2003-01-09 | $16.38 | $16.38 | 4,100 | — | — |
| 2003-01-08 | $16.38 | $16.38 | 700 | — | — |
| 2003-01-07 | $16.39 | $16.39 | 2,400 | — | — |
| 2003-01-06 | $16.45 | $16.45 | 1,700 | — | — |
| 2003-01-03 | $16.42 | $16.42 | 2,500 | — | — |
| 2003-01-02 | $16.82 | $16.82 | 4,800 | — | — |