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
- 2001-06-15 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 | $22.09 | $22.09 | 301,221 | — | — |
| 2003-12-30 | $22.06 | $22.06 | 337,684 | — | — |
| 2003-12-29 | $22.03 | $22.03 | 750,046 | — | — |
| 2003-12-26 | $21.96 | $21.96 | 101,618 | — | — |
| 2003-12-24 | $21.91 | $21.91 | 133,695 | — | — |
| 2003-12-23 | $21.99 | $21.99 | 217,897 | — | — |
| 2003-12-22 | $22.12 | $22.12 | 747,039 | — | — |
| 2003-12-19 | $21.83 | $21.83 | 710,952 | — | — |
| 2003-12-18 | $21.79 | $21.79 | 649,430 | — | — |
| 2003-12-17 | $22.35 | $22.35 | 188,827 | — | — |
| 2003-12-16 | $22.45 | $22.45 | 571,744 | — | — |
| 2003-12-15 | $22.59 | $22.59 | 413,490 | — | — |
| 2003-12-12 | $23.22 | $23.22 | 220,653 | — | — |
| 2003-12-11 | $23.04 | $23.04 | 418,377 | — | — |
| 2003-12-10 | $22.83 | $22.83 | 289,318 | — | — |
| 2003-12-09 | $23.34 | $23.34 | 384,045 | — | — |
| 2003-12-08 | $23.58 | $23.58 | 354,348 | — | — |
| 2003-12-05 | $23.53 | $23.53 | 241,704 | — | — |
| 2003-12-04 | $23.74 | $23.74 | 275,660 | — | — |
| 2003-12-03 | $23.85 | $23.85 | 421,760 | — | — |
| 2003-12-02 | $24.27 | $24.27 | 589,411 | — | — |
| 2003-12-01 | $24.35 | $24.35 | 879,731 | — | — |
| 2003-11-28 | $23.93 | $23.93 | 267,265 | — | — |
| 2003-11-26 | $23.77 | $23.77 | 588,158 | — | — |
| 2003-11-25 | $23.60 | $23.60 | 814,951 | — | — |
| 2003-11-24 | $22.85 | $22.85 | 503,831 | — | — |
| 2003-11-21 | $22.61 | $22.61 | 236,191 | — | — |
| 2003-11-20 | $22.52 | $22.52 | 375,148 | — | — |
| 2003-11-19 | $22.75 | $22.75 | 726,364 | — | — |
| 2003-11-18 | $21.96 | $21.96 | 680,880 | — | — |
| 2003-11-17 | $22.55 | $22.55 | 625,874 | — | — |
| 2003-11-14 | $22.51 | $22.51 | 581,893 | — | — |
| 2003-11-13 | $22.53 | $22.53 | 480,400 | — | — |
| 2003-11-12 | $22.25 | $22.25 | 385,423 | — | — |
| 2003-11-11 | $21.95 | $21.95 | 309,616 | — | — |
| 2003-11-10 | $22.23 | $22.23 | 359,987 | — | — |
| 2003-11-07 | $22.19 | $22.19 | 520,120 | — | — |
| 2003-11-06 | $21.99 | $21.99 | 422,010 | — | — |
| 2003-11-05 | $22.32 | $22.32 | 582,520 | — | — |
| 2003-11-04 | $21.96 | $21.96 | 549,315 | — | — |
| 2003-11-03 | $22.16 | $22.16 | 615,850 | — | — |
| 2003-10-31 | $22.17 | $22.17 | 4,754,007 | — | — |
| 2003-10-30 | $21.51 | $21.51 | 1,013,928 | — | — |
| 2003-10-29 | $21.66 | $21.66 | 545,807 | — | — |
| 2003-10-28 | $21.63 | $21.63 | 494,684 | — | — |
| 2003-10-27 | $21.30 | $21.30 | 720,224 | — | — |
| 2003-10-24 | $21.43 | $21.43 | 711,203 | — | — |
| 2003-10-23 | $21.52 | $21.52 | 899,028 | — | — |
| 2003-10-22 | $21.48 | $21.48 | 638,028 | — | — |
| 2003-10-21 | $22.55 | $22.55 | 451,080 | — | — |
| 2003-10-20 | $22.41 | $22.41 | 940,752 | — | — |
| 2003-10-17 | $22.71 | $22.71 | 443,938 | — | — |
| 2003-10-16 | $23.10 | $23.10 | 628,630 | — | — |
| 2003-10-15 | $22.91 | $22.91 | 351,717 | — | — |
| 2003-10-14 | $23.06 | $23.06 | 119,912 | — | — |
| 2003-10-13 | $23.00 | $23.00 | 151,112 | — | — |
| 2003-10-10 | $22.96 | $22.96 | 154,495 | — | — |
| 2003-10-09 | $22.98 | $22.98 | 457,972 | — | — |
| 2003-10-08 | $22.79 | $22.79 | 329,288 | — | — |
| 2003-10-07 | $22.66 | $22.66 | 309,240 | — | — |
| 2003-10-06 | $22.62 | $22.62 | 284,932 | — | — |
| 2003-10-03 | $22.35 | $22.35 | 241,704 | — | — |
| 2003-10-02 | $22.19 | $22.19 | 461,229 | — | — |
| 2003-10-01 | $21.87 | $21.87 | 660,456 | — | — |
| 2003-09-30 | $21.07 | $21.07 | 448,449 | — | — |
| 2003-09-29 | $21.25 | $21.25 | 159,382 | — | — |
| 2003-09-26 | $21.31 | $21.31 | 328,662 | — | — |
| 2003-09-25 | $21.90 | $21.90 | 170,408 | — | — |
| 2003-09-24 | $22.23 | $22.23 | 430,030 | — | — |
| 2003-09-23 | $22.38 | $22.38 | 379,659 | — | — |
| 2003-09-22 | $22.26 | $22.26 | 215,140 | — | — |
| 2003-09-19 | $22.40 | $22.40 | 251,728 | — | — |
| 2003-09-18 | $22.27 | $22.27 | 557,961 | — | — |
| 2003-09-17 | $22.11 | $22.11 | 517,489 | — | — |
| 2003-09-16 | $22.31 | $22.31 | 656,071 | — | — |
| 2003-09-15 | $22.83 | $22.83 | 221,781 | — | — |
| 2003-09-12 | $22.91 | $22.91 | 152,114 | — | — |
| 2003-09-11 | $22.87 | $22.87 | 193,463 | — | — |
| 2003-09-10 | $22.66 | $22.66 | 256,113 | — | — |
| 2003-09-09 | $23.22 | $23.22 | 223,034 | — | — |
| 2003-09-08 | $23.14 | $23.14 | 217,897 | — | — |
| 2003-09-05 | $22.61 | $22.61 | 240,200 | — | — |
| 2003-09-04 | $22.83 | $22.83 | 338,059 | — | — |
| 2003-09-03 | $23.29 | $23.29 | 230,176 | — | — |
| 2003-09-02 | $23.42 | $23.42 | 374,898 | — | — |
| 2003-08-29 | $23.62 | $23.62 | 146,100 | — | — |
| 2003-08-28 | $23.19 | $23.19 | 182,437 | — | — |
| 2003-08-27 | $22.78 | $22.78 | 169,030 | — | — |
| 2003-08-26 | $22.63 | $22.63 | 125,927 | — | — |
| 2003-08-25 | $22.59 | $22.59 | 284,431 | — | — |
| 2003-08-22 | $22.91 | $22.91 | 294,956 | — | — |
| 2003-08-21 | $23.10 | $23.10 | 378,155 | — | — |
| 2003-08-20 | $22.79 | $22.79 | 243,082 | — | — |
| 2003-08-19 | $22.63 | $22.63 | 291,573 | — | — |
| 2003-08-18 | $22.51 | $22.51 | 335,303 | — | — |
| 2003-08-15 | $22.35 | $22.35 | 55,508 | — | — |
| 2003-08-14 | $22.43 | $22.43 | 229,299 | — | — |
| 2003-08-13 | $22.08 | $22.08 | 458,723 | — | — |
| 2003-08-12 | $21.59 | $21.59 | 521,499 | — | — |
| 2003-08-11 | $21.39 | $21.39 | 462,482 | — | — |
| 2003-08-08 | $21.44 | $21.44 | 249,096 | — | — |
| 2003-08-07 | $21.59 | $21.59 | 406,599 | — | — |
| 2003-08-06 | $21.63 | $21.63 | 196,596 | — | — |
| 2003-08-05 | $22.03 | $22.03 | 330,040 | — | — |
| 2003-08-04 | $22.01 | $22.01 | 269,646 | — | — |
| 2003-08-01 | $22.71 | $22.71 | 458,097 | — | — |
| 2003-07-31 | $21.87 | $21.87 | 370,387 | — | — |
| 2003-07-30 | $22.56 | $22.56 | 347,332 | — | — |
| 2003-07-29 | $22.59 | $22.59 | 589,411 | — | — |
| 2003-07-28 | $22.50 | $22.50 | 296,585 | — | — |
| 2003-07-25 | $22.91 | $22.91 | 458,849 | — | — |
| 2003-07-24 | $21.99 | $21.99 | 242,456 | — | — |
| 2003-07-23 | $22.19 | $22.19 | 622,616 | — | — |
| 2003-07-22 | $21.56 | $21.56 | 718,846 | — | — |
| 2003-07-21 | $21.86 | $21.86 | 723,608 | — | — |
| 2003-07-18 | $22.31 | $22.31 | 536,033 | — | — |
| 2003-07-17 | $22.67 | $22.67 | 1,010,043 | — | — |
| 2003-07-16 | $21.87 | $21.87 | 302,349 | — | — |
| 2003-07-15 | $22.15 | $22.15 | 399,206 | — | — |
| 2003-07-14 | $22.07 | $22.07 | 357,606 | — | — |
| 2003-07-11 | $21.61 | $21.61 | 287,313 | — | — |
| 2003-07-10 | $21.08 | $21.08 | 229,800 | — | — |
| 2003-07-09 | $22.03 | $22.03 | 950,526 | — | — |
| 2003-07-08 | $21.39 | $21.39 | 418,126 | — | — |
| 2003-07-07 | $20.54 | $20.54 | 242,330 | — | — |
| 2003-07-03 | $19.96 | $19.96 | 155,247 | — | — |
| 2003-07-02 | $20.30 | $20.30 | 677,372 | — | — |
| 2003-07-01 | $18.72 | $18.72 | 607,204 | — | — |
| 2003-06-30 | $18.68 | $18.68 | 1,444,458 | — | — |
| 2003-06-27 | $18.75 | $18.75 | 217,646 | — | — |
| 2003-06-26 | $18.87 | $18.87 | 251,978 | — | — |
| 2003-06-25 | $19.36 | $19.36 | 212,258 | — | — |
| 2003-06-24 | $19.18 | $19.18 | 425,143 | — | — |
| 2003-06-23 | $19.15 | $19.15 | 291,072 | — | — |
| 2003-06-20 | $19.64 | $19.64 | 392,816 | — | — |
| 2003-06-19 | $20.33 | $20.33 | 193,463 | — | — |
| 2003-06-18 | $20.48 | $20.48 | 144,346 | — | — |
| 2003-06-17 | $20.29 | $20.29 | 225,164 | — | — |
| 2003-06-16 | $20.03 | $20.03 | 272,277 | — | — |
| 2003-06-13 | $19.90 | $19.90 | 106,380 | — | — |
| 2003-06-12 | $19.94 | $19.94 | 103,373 | — | — |
| 2003-06-11 | $19.91 | $19.91 | 130,437 | — | — |
| 2003-06-10 | $19.55 | $19.55 | 169,406 | — | — |
| 2003-06-09 | $19.14 | $19.14 | 213,386 | — | — |
| 2003-06-06 | $19.91 | $19.91 | 202,485 | — | — |
| 2003-06-05 | $19.95 | $19.95 | 164,770 | — | — |
| 2003-06-04 | $19.57 | $19.57 | 268,643 | — | — |
| 2003-06-03 | $19.11 | $19.11 | 170,533 | — | — |
| 2003-06-02 | $19.26 | $19.26 | 426,521 | — | — |
| 2003-05-30 | $19.58 | $19.58 | 554,578 | — | — |
| 2003-05-29 | $19.03 | $19.03 | 223,535 | — | — |
| 2003-05-28 | $19.55 | $19.55 | 412,613 | — | — |
| 2003-05-27 | $19.15 | $19.15 | 205,617 | — | — |
| 2003-05-23 | $19.03 | $19.03 | 258,118 | — | — |
| 2003-05-22 | $18.72 | $18.72 | 258,995 | — | — |
| 2003-05-21 | $18.16 | $18.16 | 161,011 | — | — |
| 2003-05-20 | $18.29 | $18.29 | 284,431 | — | — |
| 2003-05-19 | $18.87 | $18.87 | 222,408 | — | — |
| 2003-05-16 | $18.91 | $18.91 | 357,481 | — | — |
| 2003-05-15 | $18.72 | $18.72 | 253,858 | — | — |
| 2003-05-14 | $18.40 | $18.40 | 111,768 | — | — |
| 2003-05-13 | $18.36 | $18.36 | 222,658 | — | — |
| 2003-05-12 | $18.54 | $18.54 | 552,949 | — | — |
| 2003-05-09 | $19.07 | $19.07 | 485,913 | — | — |
| 2003-05-08 | $18.49 | $18.49 | 563,474 | — | — |
| 2003-05-07 | $18.67 | $18.67 | 1,287,332 | — | — |
| 2003-05-06 | $17.89 | $17.89 | 429,403 | — | — |
| 2003-05-05 | $17.45 | $17.45 | 252,229 | — | — |
| 2003-05-02 | $17.45 | $17.45 | 304,604 | — | — |
| 2003-05-01 | $16.89 | $16.89 | 481,277 | — | — |
| 2003-04-30 | $16.76 | $16.76 | 537,286 | — | — |
| 2003-04-29 | $16.87 | $16.87 | 357,732 | — | — |
| 2003-04-28 | $17.03 | $17.03 | 831,366 | — | — |
| 2003-04-25 | $16.12 | $16.12 | 3,616,659 | — | — |
| 2003-04-24 | $16.09 | $16.09 | 712,456 | — | — |
| 2003-04-23 | $16.78 | $16.78 | 473,885 | — | — |
| 2003-04-22 | $16.54 | $16.54 | 357,356 | — | — |
| 2003-04-21 | $16.32 | $16.32 | 643,666 | — | — |
| 2003-04-17 | $16.43 | $16.43 | 786,007 | — | — |
| 2003-04-16 | $16.27 | $16.27 | 1,336,325 | — | — |
| 2003-04-15 | $14.46 | $14.46 | 362,242 | — | — |
| 2003-04-14 | $13.88 | $13.88 | 287,814 | — | — |
| 2003-04-11 | $13.57 | $13.57 | 217,396 | — | — |
| 2003-04-10 | $13.41 | $13.41 | 211,632 | — | — |
| 2003-04-09 | $12.89 | $12.89 | 282,927 | — | — |
| 2003-04-08 | $13.02 | $13.02 | 460,728 | — | — |
| 2003-04-07 | $13.66 | $13.66 | 448,950 | — | — |
| 2003-04-04 | $14.26 | $14.26 | 119,787 | — | — |
| 2003-04-03 | $14.14 | $14.14 | 213,511 | — | — |
| 2003-04-02 | $14.29 | $14.29 | 258,118 | — | — |
| 2003-04-01 | $13.61 | $13.61 | 122,293 | — | — |
| 2003-03-31 | $13.57 | $13.57 | 81,946 | — | — |
| 2003-03-28 | $13.65 | $13.65 | 102,495 | — | — |
| 2003-03-27 | $13.45 | $13.45 | 287,814 | — | — |
| 2003-03-26 | $13.56 | $13.56 | 107,883 | — | — |
| 2003-03-25 | $13.73 | $13.73 | 217,145 | — | — |
| 2003-03-24 | $13.97 | $13.97 | 280,296 | — | — |
| 2003-03-21 | $14.07 | $14.07 | 226,793 | — | — |
| 2003-03-20 | $13.21 | $13.21 | 172,663 | — | — |
| 2003-03-19 | $12.97 | $12.97 | 179,430 | — | — |
| 2003-03-18 | $12.60 | $12.60 | 104,124 | — | — |
| 2003-03-17 | $12.37 | $12.37 | 120,163 | — | — |
| 2003-03-14 | $12.53 | $12.53 | 170,032 | — | — |
| 2003-03-13 | $12.17 | $12.17 | 191,333 | — | — |
| 2003-03-12 | $11.80 | $11.80 | 213,511 | — | — |
| 2003-03-11 | $11.93 | $11.93 | 248,971 | — | — |
| 2003-03-10 | $12.37 | $12.37 | 29,947 | — | — |
| 2003-03-07 | $12.73 | $12.73 | 110,264 | — | — |
| 2003-03-06 | $12.97 | $12.97 | 88,587 | — | — |
| 2003-03-05 | $13.16 | $13.16 | 50,371 | — | — |
| 2003-03-04 | $13.17 | $13.17 | 114,023 | — | — |
| 2003-03-03 | $13.21 | $13.21 | 68,539 | — | — |
| 2003-02-28 | $13.25 | $13.25 | 49,619 | — | — |
| 2003-02-27 | $13.43 | $13.43 | 179,555 | — | — |
| 2003-02-26 | $13.21 | $13.21 | 138,958 | — | — |
| 2003-02-25 | $12.72 | $12.72 | 122,293 | — | — |
| 2003-02-24 | $12.80 | $12.80 | 49,619 | — | — |
| 2003-02-21 | $13.34 | $13.34 | 110,891 | — | — |
| 2003-02-20 | $12.77 | $12.77 | 168,153 | — | — |
| 2003-02-19 | $12.91 | $12.91 | 93,975 | — | — |
| 2003-02-18 | $13.20 | $13.20 | 87,084 | — | — |
| 2003-02-14 | $12.69 | $12.69 | 54,380 | — | — |
| 2003-02-13 | $12.43 | $12.43 | 140,587 | — | — |
| 2003-02-12 | $12.53 | $12.53 | 209,627 | — | — |
| 2003-02-11 | $12.83 | $12.83 | 57,513 | — | — |
| 2003-02-10 | $13.10 | $13.10 | 88,462 | — | — |
| 2003-02-07 | $13.12 | $13.12 | 112,895 | — | — |
| 2003-02-06 | $13.49 | $13.49 | 106,004 | — | — |
| 2003-02-05 | $13.62 | $13.62 | 67,286 | — | — |
| 2003-02-04 | $13.69 | $13.69 | 77,310 | — | — |
| 2003-02-03 | $13.96 | $13.96 | 111,016 | — | — |
| 2003-01-31 | $13.96 | $13.96 | 151,738 | — | — |
| 2003-01-30 | $13.93 | $13.93 | 187,073 | — | — |
| 2003-01-29 | $14.46 | $14.46 | 44,106 | — | — |
| 2003-01-28 | $14.53 | $14.53 | 59,142 | — | — |
| 2003-01-27 | $14.49 | $14.49 | 75,556 | — | — |
| 2003-01-24 | $14.88 | $14.88 | 224,162 | — | — |
| 2003-01-23 | $15.00 | $15.00 | 76,182 | — | — |
| 2003-01-22 | $14.81 | $14.81 | 90,592 | — | — |
| 2003-01-21 | $14.76 | $14.76 | 141,965 | — | — |
| 2003-01-17 | $14.77 | $14.77 | 69,792 | — | — |
| 2003-01-16 | $14.96 | $14.96 | 28,067 | — | — |
| 2003-01-15 | $14.78 | $14.78 | 465,490 | — | — |
| 2003-01-14 | $15.04 | $15.04 | 110,264 | — | — |
| 2003-01-13 | $15.18 | $15.18 | 42,351 | — | — |
| 2003-01-10 | $15.04 | $15.04 | 48,366 | — | — |
| 2003-01-09 | $14.37 | $14.37 | 324,903 | — | — |
| 2003-01-08 | $14.13 | $14.13 | 54,881 | — | — |
| 2003-01-07 | $14.17 | $14.17 | 41,850 | — | — |
| 2003-01-06 | $14.09 | $14.09 | 57,012 | — | — |
| 2003-01-03 | $14.33 | $14.33 | 66,409 | — | — |
| 2003-01-02 | $14.37 | $14.37 | 71,045 | — | — |