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
- 1988-07-22 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 | $22.47 | $100.62 | 38,733 | — | — |
| 2003-12-30 | $22.41 | $100.35 | 42,800 | — | — |
| 2003-12-29 | $22.59 | $101.15 | 42,033 | — | — |
| 2003-12-26 | $22.65 | $101.42 | 14,800 | — | — |
| 2003-12-24 | $22.74 | $101.15 | 28,767 | — | — |
| 2003-12-23 | $22.89 | $101.81 | 28,833 | — | — |
| 2003-12-22 | $22.95 | $102.08 | 30,767 | — | — |
| 2003-12-19 | $22.68 | $100.88 | 24,367 | — | — |
| 2003-12-18 | $22.53 | $100.21 | 20,567 | — | — |
| 2003-12-17 | $22.56 | $100.35 | 32,133 | — | — |
| 2003-12-16 | $22.41 | $99.68 | 43,833 | — | — |
| 2003-12-15 | $22.35 | $99.41 | 32,033 | — | — |
| 2003-12-12 | $22.35 | $99.41 | 36,100 | — | — |
| 2003-12-11 | $22.44 | $99.81 | 35,467 | — | — |
| 2003-12-10 | $22.29 | $98.47 | 34,333 | — | — |
| 2003-12-09 | $22.32 | $98.60 | 46,567 | — | — |
| 2003-12-08 | $22.38 | $98.87 | 41,467 | — | — |
| 2003-12-05 | $22.50 | $99.40 | 29,567 | — | — |
| 2003-12-04 | $22.56 | $99.66 | 23,033 | — | — |
| 2003-12-03 | $22.38 | $98.87 | 32,667 | — | — |
| 2003-12-02 | $22.59 | $99.79 | 28,367 | — | — |
| 2003-12-01 | $22.38 | $98.87 | 32,900 | — | — |
| 2003-11-28 | $22.38 | $98.87 | 22,100 | — | — |
| 2003-11-26 | $22.50 | $99.40 | 25,733 | — | — |
| 2003-11-25 | $22.74 | $100.46 | 23,667 | — | — |
| 2003-11-24 | $22.86 | $100.99 | 32,067 | — | — |
| 2003-11-21 | $22.86 | $100.99 | 38,967 | — | — |
| 2003-11-20 | $22.92 | $101.25 | 33,967 | — | — |
| 2003-11-19 | $23.25 | $102.71 | 16,600 | — | — |
| 2003-11-18 | $23.13 | $102.18 | 32,300 | — | — |
| 2003-11-17 | $22.98 | $101.52 | 42,100 | — | — |
| 2003-11-14 | $23.19 | $102.45 | 25,300 | — | — |
| 2003-11-13 | $23.28 | $102.84 | 22,367 | — | — |
| 2003-11-12 | $23.25 | $102.71 | 24,033 | — | — |
| 2003-11-11 | $23.28 | $102.17 | 32,333 | — | — |
| 2003-11-10 | $23.22 | $101.91 | 39,167 | — | — |
| 2003-11-07 | $23.31 | $102.30 | 27,633 | — | — |
| 2003-11-06 | $23.10 | $101.38 | 34,467 | — | — |
| 2003-11-05 | $23.10 | $101.38 | 25,533 | — | — |
| 2003-11-04 | $23.04 | $101.12 | 24,067 | — | — |
| 2003-11-03 | $23.01 | $100.99 | 30,700 | — | — |
| 2003-10-31 | $23.13 | $101.51 | 39,033 | — | — |
| 2003-10-30 | $22.89 | $100.46 | 26,667 | — | — |
| 2003-10-29 | $22.89 | $100.46 | 24,133 | — | — |
| 2003-10-28 | $22.77 | $99.93 | 47,400 | — | — |
| 2003-10-27 | $23.04 | $101.12 | 19,900 | — | — |
| 2003-10-24 | $23.01 | $100.99 | 20,033 | — | — |
| 2003-10-23 | $23.04 | $101.12 | 18,200 | — | — |
| 2003-10-22 | $23.04 | $101.12 | 42,700 | — | — |
| 2003-10-21 | $22.89 | $100.46 | 36,733 | — | — |
| 2003-10-20 | $22.68 | $99.54 | 39,767 | — | — |
| 2003-10-17 | $22.53 | $98.88 | 24,300 | — | — |
| 2003-10-16 | $22.32 | $97.96 | 52,867 | — | — |
| 2003-10-15 | $22.17 | $97.30 | 62,133 | — | — |
| 2003-10-14 | $22.83 | $100.20 | 32,200 | — | — |
| 2003-10-13 | $22.89 | $100.46 | 38,667 | — | — |
| 2003-10-10 | $22.86 | $100.33 | 26,367 | — | — |
| 2003-10-09 | $22.98 | $100.19 | 28,200 | — | — |
| 2003-10-08 | $23.07 | $100.58 | 34,700 | — | — |
| 2003-10-07 | $23.01 | $100.32 | 47,833 | — | — |
| 2003-10-06 | $22.74 | $99.14 | 20,800 | — | — |
| 2003-10-03 | $22.80 | $99.40 | 46,167 | — | — |
| 2003-10-02 | $23.13 | $100.84 | 33,333 | — | — |
| 2003-10-01 | $23.04 | $100.45 | 43,600 | — | — |
| 2003-09-30 | $22.77 | $99.27 | 59,900 | — | — |
| 2003-09-29 | $22.35 | $97.44 | 42,267 | — | — |
| 2003-09-26 | $22.20 | $96.79 | 26,067 | — | — |
| 2003-09-25 | $22.23 | $96.92 | 50,600 | — | — |
| 2003-09-24 | $22.05 | $96.13 | 41,900 | — | — |
| 2003-09-23 | $22.08 | $96.27 | 35,367 | — | — |
| 2003-09-22 | $22.02 | $96.00 | 46,700 | — | — |
| 2003-09-19 | $22.05 | $96.13 | 26,100 | — | — |
| 2003-09-18 | $21.84 | $95.22 | 30,700 | — | — |
| 2003-09-17 | $21.84 | $95.22 | 35,700 | — | — |
| 2003-09-16 | $21.63 | $94.30 | 29,667 | — | — |
| 2003-09-15 | $21.60 | $94.17 | 34,733 | — | — |
| 2003-09-12 | $21.72 | $94.70 | 25,100 | — | — |
| 2003-09-11 | $21.48 | $93.65 | 36,767 | — | — |
| 2003-09-10 | $21.39 | $92.60 | 122,733 | — | — |
| 2003-09-09 | $21.90 | $94.80 | 72,867 | — | — |
| 2003-09-08 | $21.48 | $92.99 | 42,500 | — | — |
| 2003-09-05 | $22.11 | $95.71 | 53,000 | — | — |
| 2003-09-04 | $22.05 | $95.45 | 33,200 | — | — |
| 2003-09-03 | $21.78 | $94.28 | 27,933 | — | — |
| 2003-09-02 | $21.63 | $93.63 | 30,700 | — | — |
| 2003-08-29 | $21.54 | $93.25 | 28,700 | — | — |
| 2003-08-28 | $21.54 | $93.25 | 37,267 | — | — |
| 2003-08-27 | $21.33 | $92.34 | 32,467 | — | — |
| 2003-08-26 | $21.30 | $92.21 | 49,200 | — | — |
| 2003-08-25 | $21.30 | $92.21 | 44,533 | — | — |
| 2003-08-22 | $21.18 | $91.69 | 50,667 | — | — |
| 2003-08-21 | $21.06 | $91.17 | 53,067 | — | — |
| 2003-08-20 | $21.06 | $91.17 | 31,267 | — | — |
| 2003-08-19 | $21.27 | $92.08 | 49,633 | — | — |
| 2003-08-18 | $21.06 | $91.17 | 63,700 | — | — |
| 2003-08-15 | $21.24 | $91.95 | 23,133 | — | — |
| 2003-08-14 | $21.27 | $92.08 | 42,333 | — | — |
| 2003-08-13 | $21.36 | $92.47 | 37,900 | — | — |
| 2003-08-12 | $21.63 | $92.98 | 48,067 | — | — |
| 2003-08-11 | $21.66 | $93.11 | 65,533 | — | — |
| 2003-08-08 | $21.39 | $91.95 | 42,600 | — | — |
| 2003-08-07 | $21.57 | $92.72 | 30,900 | — | — |
| 2003-08-06 | $21.63 | $92.98 | 49,600 | — | — |
| 2003-08-05 | $21.48 | $92.33 | 51,733 | — | — |
| 2003-08-04 | $21.27 | $91.43 | 65,033 | — | — |
| 2003-08-01 | $21.30 | $91.56 | 88,500 | — | — |
| 2003-07-31 | $20.82 | $89.50 | 106,333 | — | — |
| 2003-07-30 | $20.91 | $89.88 | 93,833 | — | — |
| 2003-07-29 | $20.34 | $87.43 | 106,333 | — | — |
| 2003-07-28 | $20.94 | $90.01 | 152,333 | — | — |
| 2003-07-25 | $21.60 | $92.85 | 33,167 | — | — |
| 2003-07-24 | $21.72 | $93.36 | 59,333 | — | — |
| 2003-07-23 | $21.99 | $94.53 | 55,867 | — | — |
| 2003-07-22 | $21.90 | $94.14 | 53,767 | — | — |
| 2003-07-21 | $21.75 | $93.49 | 68,733 | — | — |
| 2003-07-18 | $22.14 | $95.17 | 61,033 | — | — |
| 2003-07-17 | $21.57 | $92.72 | 192,933 | — | — |
| 2003-07-16 | $22.14 | $95.17 | 115,833 | — | — |
| 2003-07-15 | $23.13 | $99.43 | 75,033 | — | — |
| 2003-07-14 | $23.70 | $101.88 | 34,900 | — | — |
| 2003-07-11 | $23.70 | $101.88 | 24,900 | — | — |
| 2003-07-10 | $23.73 | $101.35 | 29,067 | — | — |
| 2003-07-09 | $23.46 | $100.20 | 53,600 | — | — |
| 2003-07-08 | $23.82 | $101.74 | 41,500 | — | — |
| 2003-07-07 | $24.06 | $102.76 | 47,333 | — | — |
| 2003-07-03 | $24.03 | $102.63 | 24,700 | — | — |
| 2003-07-02 | $24.30 | $103.79 | 51,433 | — | — |
| 2003-07-01 | $23.94 | $102.25 | 48,567 | — | — |
| 2003-06-30 | $23.70 | $101.22 | 43,833 | — | — |
| 2003-06-27 | $23.64 | $100.97 | 39,500 | — | — |
| 2003-06-26 | $23.61 | $100.84 | 50,067 | — | — |
| 2003-06-25 | $23.49 | $100.33 | 65,133 | — | — |
| 2003-06-24 | $23.49 | $100.33 | 55,000 | — | — |
| 2003-06-23 | $23.49 | $100.33 | 56,833 | — | — |
| 2003-06-20 | $23.76 | $101.48 | 60,433 | — | — |
| 2003-06-19 | $24.09 | $102.89 | 42,067 | — | — |
| 2003-06-18 | $24.24 | $103.53 | 42,000 | — | — |
| 2003-06-17 | $24.33 | $103.91 | 32,400 | — | — |
| 2003-06-16 | $24.51 | $104.68 | 30,167 | — | — |
| 2003-06-13 | $24.60 | $105.07 | 24,200 | — | — |
| 2003-06-12 | $24.72 | $105.58 | 22,633 | — | — |
| 2003-06-11 | $24.75 | $105.06 | 39,433 | — | — |
| 2003-06-10 | $24.63 | $104.55 | 33,200 | — | — |
| 2003-06-09 | $24.57 | $104.30 | 16,333 | — | — |
| 2003-06-06 | $24.48 | $103.91 | 40,467 | — | — |
| 2003-06-05 | $24.36 | $103.40 | 27,900 | — | — |
| 2003-06-04 | $24.39 | $103.53 | 51,033 | — | — |
| 2003-06-03 | $24.18 | $102.64 | 39,033 | — | — |
| 2003-06-02 | $24.36 | $103.40 | 30,733 | — | — |
| 2003-05-30 | $24.36 | $103.40 | 31,867 | — | — |
| 2003-05-29 | $24.45 | $103.79 | 43,833 | — | — |
| 2003-05-28 | $24.42 | $103.66 | 21,767 | — | — |
| 2003-05-27 | $24.33 | $103.28 | 61,567 | — | — |
| 2003-05-23 | $24.63 | $104.55 | 26,233 | — | — |
| 2003-05-22 | $24.57 | $104.30 | 34,133 | — | — |
| 2003-05-21 | $24.39 | $103.53 | 40,100 | — | — |
| 2003-05-20 | $24.00 | $101.88 | 55,967 | — | — |
| 2003-05-19 | $24.18 | $102.64 | 26,900 | — | — |
| 2003-05-16 | $24.15 | $102.51 | 54,633 | — | — |
| 2003-05-15 | $24.21 | $102.77 | 29,100 | — | — |
| 2003-05-14 | $24.24 | $102.90 | 32,967 | — | — |
| 2003-05-13 | $24.24 | $102.90 | 38,833 | — | — |
| 2003-05-12 | $24.54 | $103.52 | 45,267 | — | — |
| 2003-05-09 | $24.66 | $104.03 | 18,533 | — | — |
| 2003-05-08 | $24.66 | $104.03 | 32,333 | — | — |
| 2003-05-07 | $24.57 | $103.65 | 33,600 | — | — |
| 2003-05-06 | $24.39 | $102.89 | 31,200 | — | — |
| 2003-05-05 | $24.30 | $102.51 | 38,900 | — | — |
| 2003-05-02 | $24.27 | $102.39 | 23,767 | — | — |
| 2003-05-01 | $24.33 | $102.64 | 39,433 | — | — |
| 2003-04-30 | $24.21 | $102.13 | 41,067 | — | — |
| 2003-04-29 | $24.30 | $102.51 | 29,833 | — | — |
| 2003-04-28 | $24.27 | $102.39 | 20,167 | — | — |
| 2003-04-25 | $24.30 | $102.51 | 32,433 | — | — |
| 2003-04-24 | $24.15 | $101.88 | 28,367 | — | — |
| 2003-04-23 | $24.03 | $101.37 | 25,000 | — | — |
| 2003-04-22 | $24.12 | $101.75 | 28,400 | — | — |
| 2003-04-21 | $24.21 | $102.13 | 35,367 | — | — |
| 2003-04-17 | $24.30 | $102.51 | 18,867 | — | — |
| 2003-04-16 | $24.12 | $101.75 | 28,867 | — | — |
| 2003-04-15 | $23.94 | $100.99 | 27,733 | — | — |
| 2003-04-14 | $23.91 | $100.87 | 17,467 | — | — |
| 2003-04-11 | $23.97 | $101.12 | 40,200 | — | — |
| 2003-04-10 | $24.15 | $101.24 | 24,733 | — | — |
| 2003-04-09 | $24.09 | $100.99 | 25,633 | — | — |
| 2003-04-08 | $24.42 | $102.37 | 45,267 | — | — |
| 2003-04-07 | $23.85 | $99.98 | 39,200 | — | — |
| 2003-04-04 | $24.06 | $100.86 | 24,100 | — | — |
| 2003-04-03 | $23.97 | $100.48 | 21,067 | — | — |
| 2003-04-02 | $23.91 | $100.23 | 35,133 | — | — |
| 2003-04-01 | $23.79 | $99.73 | 20,767 | — | — |
| 2003-03-31 | $23.70 | $99.35 | 24,767 | — | — |
| 2003-03-28 | $23.64 | $99.10 | 18,133 | — | — |
| 2003-03-27 | $23.67 | $99.23 | 23,033 | — | — |
| 2003-03-26 | $23.46 | $98.35 | 38,867 | — | — |
| 2003-03-25 | $23.58 | $98.85 | 33,833 | — | — |
| 2003-03-24 | $23.40 | $98.09 | 36,167 | — | — |
| 2003-03-21 | $23.55 | $98.72 | 37,000 | — | — |
| 2003-03-20 | $23.61 | $98.98 | 24,033 | — | — |
| 2003-03-19 | $23.70 | $99.35 | 36,000 | — | — |
| 2003-03-18 | $23.52 | $98.60 | 48,300 | — | — |
| 2003-03-17 | $23.88 | $100.11 | 36,800 | — | — |
| 2003-03-14 | $24.12 | $101.11 | 29,267 | — | — |
| 2003-03-13 | $24.27 | $101.74 | 43,933 | — | — |
| 2003-03-12 | $24.51 | $102.75 | 32,833 | — | — |
| 2003-03-11 | $24.48 | $101.99 | 25,967 | — | — |
| 2003-03-10 | $24.18 | $100.74 | 33,267 | — | — |
| 2003-03-07 | $24.42 | $101.74 | 38,967 | — | — |
| 2003-03-06 | $24.36 | $101.49 | 20,367 | — | — |
| 2003-03-05 | $24.39 | $101.61 | 28,733 | — | — |
| 2003-03-04 | $24.33 | $101.36 | 41,067 | — | — |
| 2003-03-03 | $24.36 | $101.49 | 31,000 | — | — |
| 2003-02-28 | $24.15 | $100.61 | 31,833 | — | — |
| 2003-02-27 | $24.15 | $100.61 | 46,733 | — | — |
| 2003-02-26 | $24.18 | $100.74 | 37,833 | — | — |
| 2003-02-25 | $24.27 | $101.11 | 36,100 | — | — |
| 2003-02-24 | $24.03 | $100.11 | 37,300 | — | — |
| 2003-02-21 | $24.18 | $100.74 | 28,867 | — | — |
| 2003-02-20 | $24.27 | $101.11 | 26,067 | — | — |
| 2003-02-19 | $24.45 | $101.86 | 25,967 | — | — |
| 2003-02-18 | $24.18 | $100.74 | 31,933 | — | — |
| 2003-02-14 | $24.39 | $101.61 | 26,433 | — | — |
| 2003-02-13 | $24.45 | $101.86 | 24,467 | — | — |
| 2003-02-12 | $24.30 | $101.24 | 26,167 | — | — |
| 2003-02-11 | $24.21 | $100.23 | 60,067 | — | — |
| 2003-02-10 | $24.06 | $99.61 | 32,933 | — | — |
| 2003-02-07 | $24.30 | $100.60 | 50,400 | — | — |
| 2003-02-06 | $24.24 | $100.35 | 25,667 | — | — |
| 2003-02-05 | $24.15 | $99.98 | 40,367 | — | — |
| 2003-02-04 | $24.39 | $100.97 | 51,300 | — | — |
| 2003-02-03 | $24.15 | $99.98 | 52,800 | — | — |
| 2003-01-31 | $23.97 | $99.24 | 54,967 | — | — |
| 2003-01-30 | $23.64 | $97.87 | 31,233 | — | — |
| 2003-01-29 | $23.52 | $97.37 | 31,467 | — | — |
| 2003-01-28 | $23.67 | $97.99 | 36,800 | — | — |
| 2003-01-27 | $23.58 | $97.62 | 21,067 | — | — |
| 2003-01-24 | $23.67 | $97.99 | 31,767 | — | — |
| 2003-01-23 | $23.58 | $97.62 | 34,533 | — | — |
| 2003-01-22 | $23.70 | $98.12 | 25,100 | — | — |
| 2003-01-21 | $23.61 | $97.74 | 29,333 | — | — |
| 2003-01-17 | $23.55 | $97.50 | 40,033 | — | — |
| 2003-01-16 | $23.43 | $97.00 | 26,800 | — | — |
| 2003-01-15 | $23.55 | $97.50 | 26,633 | — | — |
| 2003-01-14 | $23.46 | $97.12 | 29,633 | — | — |
| 2003-01-13 | $23.55 | $97.50 | 21,200 | — | — |
| 2003-01-10 | $23.61 | $97.74 | 20,000 | — | — |
| 2003-01-09 | $23.58 | $97.62 | 18,833 | — | — |
| 2003-01-08 | $23.61 | $97.74 | 27,900 | — | — |
| 2003-01-07 | $23.61 | $97.74 | 30,267 | — | — |
| 2003-01-06 | $23.58 | $97.62 | 25,300 | — | — |
| 2003-01-03 | $23.70 | $98.12 | 17,300 | — | — |
| 2003-01-02 | $23.67 | $97.99 | 17,933 | — | — |