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
- 1997-10-08 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 | $20.24 | $24.91 | 9,750 | — | — |
| 2003-12-30 | $20.83 | $25.64 | 7,050 | — | — |
| 2003-12-29 | $20.51 | $25.23 | 7,800 | — | — |
| 2003-12-26 | $19.87 | $24.45 | 1,200 | — | — |
| 2003-12-24 | $19.90 | $24.49 | 5,100 | — | — |
| 2003-12-23 | $19.87 | $24.45 | 3,900 | — | — |
| 2003-12-22 | $20.06 | $24.68 | 7,950 | — | — |
| 2003-12-19 | $19.87 | $24.45 | 6,300 | — | — |
| 2003-12-18 | $20.11 | $24.75 | 6,450 | — | — |
| 2003-12-17 | $19.93 | $24.52 | 8,100 | — | — |
| 2003-12-16 | $20.19 | $24.85 | 7,050 | — | — |
| 2003-12-15 | $20.40 | $25.10 | 11,700 | — | — |
| 2003-12-12 | $20.67 | $25.43 | 9,150 | — | — |
| 2003-12-11 | $20.43 | $25.14 | 10,800 | — | — |
| 2003-12-10 | $20.20 | $24.86 | 19,050 | — | — |
| 2003-12-09 | $19.93 | $24.53 | 7,950 | — | — |
| 2003-12-08 | $20.17 | $24.82 | 6,900 | — | — |
| 2003-12-05 | $19.87 | $24.45 | 6,000 | — | — |
| 2003-12-04 | $19.97 | $24.57 | 11,400 | — | — |
| 2003-12-03 | $19.95 | $24.54 | 10,050 | — | — |
| 2003-12-02 | $20.03 | $24.64 | 7,500 | — | — |
| 2003-12-01 | $19.93 | $24.53 | 7,200 | — | — |
| 2003-11-28 | $19.33 | $23.79 | 10,050 | — | — |
| 2003-11-26 | $19.97 | $24.57 | 12,750 | — | — |
| 2003-11-25 | $19.95 | $24.55 | 20,550 | — | — |
| 2003-11-24 | $20.07 | $24.69 | 20,850 | — | — |
| 2003-11-21 | $19.91 | $24.50 | 22,500 | — | — |
| 2003-11-20 | $20.00 | $24.61 | 16,950 | — | — |
| 2003-11-19 | $20.97 | $25.81 | 12,300 | — | — |
| 2003-11-18 | $20.47 | $25.18 | 11,700 | — | — |
| 2003-11-17 | $20.47 | $25.18 | 21,150 | — | — |
| 2003-11-14 | $20.57 | $25.31 | 12,600 | — | — |
| 2003-11-13 | $21.17 | $26.05 | 9,450 | — | — |
| 2003-11-12 | $21.17 | $26.05 | 10,050 | — | — |
| 2003-11-11 | $20.92 | $25.74 | 5,850 | — | — |
| 2003-11-10 | $21.13 | $26.00 | 10,050 | — | — |
| 2003-11-07 | $21.03 | $25.88 | 9,150 | — | — |
| 2003-11-06 | $20.87 | $25.68 | 11,550 | — | — |
| 2003-11-05 | $20.67 | $25.43 | 7,650 | — | — |
| 2003-11-04 | $20.73 | $25.51 | 12,900 | — | — |
| 2003-11-03 | $20.40 | $25.10 | 17,850 | — | — |
| 2003-10-31 | $20.13 | $24.77 | 6,300 | — | — |
| 2003-10-30 | $20.19 | $24.84 | 4,950 | — | — |
| 2003-10-29 | $20.30 | $24.98 | 8,850 | — | — |
| 2003-10-28 | $19.70 | $24.24 | 20,700 | — | — |
| 2003-10-27 | $19.30 | $23.75 | 3,300 | — | — |
| 2003-10-24 | $19.00 | $23.38 | 6,450 | — | — |
| 2003-10-23 | $19.23 | $23.67 | 4,500 | — | — |
| 2003-10-22 | $19.40 | $23.87 | 12,300 | — | — |
| 2003-10-21 | $20.20 | $24.86 | 7,200 | — | — |
| 2003-10-20 | $20.10 | $24.73 | 8,400 | — | — |
| 2003-10-17 | $19.80 | $24.36 | 6,150 | — | — |
| 2003-10-16 | $20.20 | $24.86 | 5,850 | — | — |
| 2003-10-15 | $20.21 | $24.87 | 5,550 | — | — |
| 2003-10-14 | $20.17 | $24.82 | 6,900 | — | — |
| 2003-10-13 | $20.17 | $24.82 | 4,800 | — | — |
| 2003-10-10 | $19.61 | $24.13 | 6,900 | — | — |
| 2003-10-09 | $19.93 | $24.37 | 6,000 | — | — |
| 2003-10-08 | $19.63 | $24.01 | 7,650 | — | — |
| 2003-10-07 | $19.91 | $24.34 | 9,600 | — | — |
| 2003-10-06 | $20.00 | $24.45 | 5,400 | — | — |
| 2003-10-03 | $20.00 | $24.45 | 5,850 | — | — |
| 2003-10-02 | $19.80 | $24.21 | 1,050 | — | — |
| 2003-10-01 | $19.87 | $24.29 | 13,350 | — | — |
| 2003-09-30 | $19.67 | $24.05 | 9,900 | — | — |
| 2003-09-29 | $19.87 | $24.30 | 7,050 | — | — |
| 2003-09-26 | $19.13 | $23.39 | 9,750 | — | — |
| 2003-09-25 | $19.67 | $24.05 | 9,600 | — | — |
| 2003-09-24 | $19.73 | $24.13 | 10,200 | — | — |
| 2003-09-23 | $20.10 | $24.58 | 12,450 | — | — |
| 2003-09-22 | $20.00 | $24.45 | 17,700 | — | — |
| 2003-09-19 | $19.92 | $24.36 | 7,650 | — | — |
| 2003-09-18 | $19.95 | $24.40 | 7,200 | — | — |
| 2003-09-17 | $19.73 | $24.13 | 5,100 | — | — |
| 2003-09-16 | $19.47 | $23.80 | 12,750 | — | — |
| 2003-09-15 | $19.47 | $23.80 | 9,750 | — | — |
| 2003-09-12 | $19.49 | $23.83 | 7,050 | — | — |
| 2003-09-11 | $19.33 | $23.64 | 5,700 | — | — |
| 2003-09-10 | $18.79 | $22.98 | 12,900 | — | — |
| 2003-09-09 | $19.40 | $23.72 | 7,650 | — | — |
| 2003-09-08 | $19.40 | $23.72 | 7,950 | — | — |
| 2003-09-05 | $19.23 | $23.52 | 7,200 | — | — |
| 2003-09-04 | $19.27 | $23.56 | 7,800 | — | — |
| 2003-09-03 | $19.36 | $23.67 | 15,150 | — | — |
| 2003-09-02 | $19.20 | $23.48 | 10,650 | — | — |
| 2003-08-29 | $18.83 | $23.03 | 231,000 | — | — |
| 2003-08-28 | $18.73 | $22.91 | 16,500 | — | — |
| 2003-08-27 | $18.83 | $23.03 | 7,200 | — | — |
| 2003-08-26 | $18.60 | $22.74 | 10,650 | — | — |
| 2003-08-25 | $18.82 | $23.01 | 6,000 | — | — |
| 2003-08-22 | $18.88 | $23.08 | 8,700 | — | — |
| 2003-08-21 | $18.96 | $23.18 | 9,600 | — | — |
| 2003-08-20 | $18.93 | $23.14 | 19,500 | — | — |
| 2003-08-19 | $19.00 | $23.23 | 25,200 | — | — |
| 2003-08-18 | $18.63 | $22.78 | 12,450 | — | — |
| 2003-08-15 | $18.20 | $22.25 | 2,550 | — | — |
| 2003-08-14 | $18.30 | $22.38 | 2,850 | — | — |
| 2003-08-13 | $18.33 | $22.42 | 3,000 | — | — |
| 2003-08-12 | $18.47 | $22.58 | 3,000 | — | — |
| 2003-08-11 | $18.10 | $22.13 | 2,400 | — | — |
| 2003-08-08 | $18.01 | $22.02 | 4,800 | — | — |
| 2003-08-07 | $18.33 | $22.42 | 37,500 | — | — |
| 2003-08-06 | $18.43 | $22.54 | 5,850 | — | — |
| 2003-08-05 | $18.35 | $22.44 | 28,800 | — | — |
| 2003-08-04 | $18.07 | $22.10 | 5,100 | — | — |
| 2003-08-01 | $17.89 | $21.87 | 7,050 | — | — |
| 2003-07-31 | $18.63 | $22.78 | 4,500 | — | — |
| 2003-07-30 | $18.65 | $22.80 | 6,000 | — | — |
| 2003-07-29 | $18.67 | $22.82 | 4,650 | — | — |
| 2003-07-28 | $18.60 | $22.74 | 7,200 | — | — |
| 2003-07-25 | $18.00 | $22.01 | 3,900 | — | — |
| 2003-07-24 | $17.95 | $21.95 | 5,700 | — | — |
| 2003-07-23 | $17.98 | $21.98 | 4,800 | — | — |
| 2003-07-22 | $17.90 | $21.89 | 3,750 | — | — |
| 2003-07-21 | $17.67 | $21.60 | 7,200 | — | — |
| 2003-07-18 | $18.03 | $22.05 | 2,550 | — | — |
| 2003-07-17 | $18.08 | $22.11 | 11,400 | — | — |
| 2003-07-16 | $18.73 | $22.91 | 27,600 | — | — |
| 2003-07-15 | $18.53 | $22.66 | 1,500 | — | — |
| 2003-07-14 | $18.43 | $22.54 | 5,100 | — | — |
| 2003-07-11 | $18.33 | $22.42 | 6,000 | — | — |
| 2003-07-10 | $18.33 | $22.26 | 11,700 | — | — |
| 2003-07-09 | $18.47 | $22.42 | 13,500 | — | — |
| 2003-07-08 | $18.53 | $22.50 | 5,550 | — | — |
| 2003-07-07 | $18.20 | $22.10 | 8,250 | — | — |
| 2003-07-03 | $18.50 | $22.46 | 750 | — | — |
| 2003-07-02 | $18.60 | $22.59 | 13,500 | — | — |
| 2003-07-01 | $18.43 | $22.38 | 14,400 | — | — |
| 2003-06-30 | $18.33 | $22.26 | 30,000 | — | — |
| 2003-06-27 | $18.00 | $21.86 | 4,800 | — | — |
| 2003-06-26 | $18.00 | $21.86 | 11,550 | — | — |
| 2003-06-25 | $17.27 | $20.97 | 9,000 | — | — |
| 2003-06-24 | $16.87 | $20.48 | 9,600 | — | — |
| 2003-06-23 | $17.15 | $20.82 | 5,850 | — | — |
| 2003-06-20 | $17.47 | $21.21 | 10,050 | — | — |
| 2003-06-19 | $17.27 | $20.97 | 6,600 | — | — |
| 2003-06-18 | $17.37 | $21.09 | 5,250 | — | — |
| 2003-06-17 | $17.23 | $20.93 | 11,400 | — | — |
| 2003-06-16 | $17.27 | $20.97 | 16,650 | — | — |
| 2003-06-13 | $16.27 | $19.75 | 9,450 | — | — |
| 2003-06-12 | $16.55 | $20.10 | 4,650 | — | — |
| 2003-06-11 | $16.61 | $20.16 | 3,150 | — | — |
| 2003-06-10 | $16.90 | $20.52 | 4,650 | — | — |
| 2003-06-09 | $16.63 | $20.20 | 4,650 | — | — |
| 2003-06-06 | $17.00 | $20.64 | 7,200 | — | — |
| 2003-06-05 | $17.33 | $21.05 | 14,400 | — | — |
| 2003-06-04 | $17.23 | $20.93 | 40,800 | — | — |
| 2003-06-03 | $16.60 | $20.16 | 7,800 | — | — |
| 2003-06-02 | $16.60 | $20.16 | 4,500 | — | — |
| 2003-05-30 | $16.53 | $20.07 | 4,350 | — | — |
| 2003-05-29 | $16.27 | $19.75 | 9,750 | — | — |
| 2003-05-28 | $16.33 | $19.83 | 10,500 | — | — |
| 2003-05-27 | $16.20 | $19.67 | 8,250 | — | — |
| 2003-05-23 | $15.97 | $19.39 | 8,550 | — | — |
| 2003-05-22 | $15.79 | $19.18 | 6,600 | — | — |
| 2003-05-21 | $15.47 | $18.78 | 150 | — | — |
| 2003-05-20 | $15.37 | $18.66 | 9,450 | — | — |
| 2003-05-19 | $15.27 | $18.54 | 13,500 | — | — |
| 2003-05-16 | $16.20 | $19.67 | 7,350 | — | — |
| 2003-05-15 | $16.60 | $20.16 | 15,150 | — | — |
| 2003-05-14 | $16.57 | $20.12 | 4,950 | — | — |
| 2003-05-13 | $16.87 | $20.48 | 2,550 | — | — |
| 2003-05-12 | $17.03 | $20.68 | 4,350 | — | — |
| 2003-05-09 | $17.17 | $20.84 | 7,350 | — | — |
| 2003-05-08 | $17.25 | $20.94 | 1,350 | — | — |
| 2003-05-07 | $17.27 | $20.97 | 10,650 | — | — |
| 2003-05-06 | $17.35 | $21.06 | 10,500 | — | — |
| 2003-05-05 | $17.33 | $21.05 | 17,850 | — | — |
| 2003-05-02 | $16.97 | $20.61 | 5,700 | — | — |
| 2003-05-01 | $16.66 | $20.23 | 3,750 | — | — |
| 2003-04-30 | $16.90 | $20.52 | 3,150 | — | — |
| 2003-04-29 | $17.17 | $20.84 | 4,200 | — | — |
| 2003-04-28 | $17.03 | $20.68 | 4,500 | — | — |
| 2003-04-25 | $17.00 | $20.64 | 2,100 | — | — |
| 2003-04-24 | $17.25 | $20.95 | 600 | — | — |
| 2003-04-23 | $17.33 | $21.05 | 3,450 | — | — |
| 2003-04-22 | $17.33 | $21.05 | 11,700 | — | — |
| 2003-04-21 | $17.30 | $21.01 | 2,100 | — | — |
| 2003-04-17 | $17.30 | $21.01 | 3,600 | — | — |
| 2003-04-16 | $16.87 | $20.48 | 3,450 | — | — |
| 2003-04-15 | $16.97 | $20.60 | 750 | — | — |
| 2003-04-14 | $16.83 | $20.44 | 900 | — | — |
| 2003-04-11 | $16.67 | $20.24 | 3,750 | — | — |
| 2003-04-10 | $17.14 | $20.67 | 1,350 | — | — |
| 2003-04-09 | $17.20 | $20.75 | 3,450 | — | — |
| 2003-04-08 | $17.27 | $20.83 | 2,400 | — | — |
| 2003-04-07 | $17.32 | $20.89 | 6,300 | — | — |
| 2003-04-04 | $16.87 | $20.34 | 4,800 | — | — |
| 2003-04-03 | $16.67 | $20.11 | 3,150 | — | — |
| 2003-04-02 | $16.87 | $20.34 | 6,750 | — | — |
| 2003-04-01 | $17.03 | $20.55 | 4,200 | — | — |
| 2003-03-31 | $16.77 | $20.22 | 4,950 | — | — |
| 2003-03-28 | $17.17 | $20.71 | 1,950 | — | — |
| 2003-03-27 | $17.20 | $20.75 | 4,950 | — | — |
| 2003-03-26 | $17.17 | $20.71 | 8,250 | — | — |
| 2003-03-25 | $17.50 | $21.11 | 6,750 | — | — |
| 2003-03-24 | $17.17 | $20.71 | 1,350 | — | — |
| 2003-03-21 | $17.20 | $20.75 | 12,900 | — | — |
| 2003-03-20 | $17.01 | $20.51 | 5,850 | — | — |
| 2003-03-19 | $17.33 | $20.90 | 14,400 | — | — |
| 2003-03-18 | $16.86 | $20.34 | 7,950 | — | — |
| 2003-03-17 | $16.67 | $20.10 | 15,750 | — | — |
| 2003-03-14 | $16.23 | $19.58 | 6,300 | — | — |
| 2003-03-13 | $15.97 | $19.26 | 4,500 | — | — |
| 2003-03-12 | $15.57 | $18.78 | 2,100 | — | — |
| 2003-03-11 | $15.73 | $18.98 | 1,500 | — | — |
| 2003-03-10 | $15.59 | $18.80 | 10,200 | — | — |
| 2003-03-07 | $15.47 | $18.66 | 3,150 | — | — |
| 2003-03-06 | $15.37 | $18.54 | 8,100 | — | — |
| 2003-03-05 | $14.87 | $17.93 | 1,950 | — | — |
| 2003-03-04 | $14.70 | $17.73 | 3,900 | — | — |
| 2003-03-03 | $14.51 | $17.50 | 11,700 | — | — |
| 2003-02-28 | $14.87 | $17.93 | 1,950 | — | — |
| 2003-02-27 | $14.90 | $17.97 | 10,800 | — | — |
| 2003-02-26 | $14.73 | $17.77 | 9,750 | — | — |
| 2003-02-25 | $14.63 | $17.65 | 7,650 | — | — |
| 2003-02-24 | $14.67 | $17.69 | 7,800 | — | — |
| 2003-02-21 | $14.53 | $17.53 | 4,800 | — | — |
| 2003-02-20 | $14.31 | $17.26 | 6,600 | — | — |
| 2003-02-19 | $14.47 | $17.45 | 13,650 | — | — |
| 2003-02-18 | $14.50 | $17.49 | 22,950 | — | — |
| 2003-02-14 | $14.59 | $17.59 | 12,300 | — | — |
| 2003-02-13 | $14.39 | $17.36 | 11,400 | — | — |
| 2003-02-12 | $14.60 | $17.61 | 16,500 | — | — |
| 2003-02-11 | $14.54 | $17.54 | 11,550 | — | — |
| 2003-02-10 | $14.60 | $17.61 | 15,150 | — | — |
| 2003-02-07 | $14.67 | $17.69 | 14,100 | — | — |
| 2003-02-06 | $15.03 | $18.13 | 2,400 | — | — |
| 2003-02-05 | $15.23 | $18.37 | 13,800 | — | — |
| 2003-02-04 | $15.40 | $18.58 | 6,750 | — | — |
| 2003-02-03 | $15.45 | $18.64 | 1,200 | — | — |
| 2003-01-31 | $15.40 | $18.58 | 2,400 | — | — |
| 2003-01-30 | $15.17 | $18.29 | 4,350 | — | — |
| 2003-01-29 | $15.50 | $18.70 | 9,150 | — | — |
| 2003-01-28 | $15.32 | $18.48 | 12,750 | — | — |
| 2003-01-27 | $15.39 | $18.56 | 9,000 | — | — |
| 2003-01-24 | $15.53 | $18.74 | 19,350 | — | — |
| 2003-01-23 | $15.99 | $19.28 | 11,250 | — | — |
| 2003-01-22 | $15.90 | $19.18 | 4,350 | — | — |
| 2003-01-21 | $15.91 | $19.20 | 8,250 | — | — |
| 2003-01-17 | $15.93 | $19.22 | 7,200 | — | — |
| 2003-01-16 | $16.17 | $19.50 | 3,000 | — | — |
| 2003-01-15 | $16.31 | $19.68 | 4,050 | — | — |
| 2003-01-14 | $16.43 | $19.82 | 4,050 | — | — |
| 2003-01-13 | $16.17 | $19.50 | 1,800 | — | — |
| 2003-01-10 | $16.53 | $19.81 | 5,100 | — | — |
| 2003-01-09 | $16.67 | $19.97 | 8,550 | — | — |
| 2003-01-08 | $16.02 | $19.19 | 4,350 | — | — |
| 2003-01-07 | $16.03 | $19.21 | 8,850 | — | — |
| 2003-01-06 | $16.29 | $19.51 | 4,800 | — | — |
| 2003-01-03 | $16.27 | $19.49 | 3,900 | — | — |
| 2003-01-02 | $16.37 | $19.61 | 3,900 | — | — |