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
- 2002-02-05 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 | $23.40 | $23.40 | 1,525 | — | — |
| 2003-12-30 | $22.40 | $22.40 | 1,225 | — | — |
| 2003-12-29 | $23.80 | $23.80 | 360 | — | — |
| 2003-12-26 | $22.40 | $22.40 | 180 | — | — |
| 2003-12-24 | $21.60 | $21.60 | 1,225 | — | — |
| 2003-12-23 | $22.40 | $22.40 | 715 | — | — |
| 2003-12-22 | $23.00 | $23.00 | 60 | — | — |
| 2003-12-19 | $21.60 | $21.60 | 160 | — | — |
| 2003-12-18 | $22.00 | $22.00 | 685 | — | — |
| 2003-12-17 | $23.00 | $23.00 | 365 | — | — |
| 2003-12-16 | $22.80 | $22.80 | 1,850 | — | — |
| 2003-12-15 | $24.40 | $24.40 | 2,920 | — | — |
| 2003-12-12 | $24.80 | $24.80 | 840 | — | — |
| 2003-12-11 | $26.00 | $26.00 | 100 | — | — |
| 2003-12-10 | $24.80 | $24.80 | 405 | — | — |
| 2003-12-09 | $25.00 | $25.00 | 1,765 | — | — |
| 2003-12-08 | $24.00 | $24.00 | 455 | — | — |
| 2003-12-05 | $25.00 | $25.00 | 1,030 | — | — |
| 2003-12-04 | $24.60 | $24.60 | 625 | — | — |
| 2003-12-03 | $23.20 | $23.20 | 390 | — | — |
| 2003-12-02 | $25.00 | $25.00 | 545 | — | — |
| 2003-12-01 | $25.20 | $25.20 | 420 | — | — |
| 2003-11-28 | $24.40 | $24.40 | 140 | — | — |
| 2003-11-26 | $24.40 | $24.40 | 495 | — | — |
| 2003-11-25 | $23.20 | $23.20 | 1,550 | — | — |
| 2003-11-24 | $25.80 | $25.80 | 530 | — | — |
| 2003-11-21 | $25.00 | $25.00 | 620 | — | — |
| 2003-11-20 | $24.60 | $24.60 | 2,905 | — | — |
| 2003-11-19 | $23.00 | $23.00 | 2,695 | — | — |
| 2003-11-18 | $25.00 | $25.00 | 405 | — | — |
| 2003-11-17 | $27.40 | $27.40 | 2,050 | — | — |
| 2003-11-14 | $35.00 | $35.00 | 1,270 | — | — |
| 2003-11-13 | $35.60 | $35.60 | 915 | — | — |
| 2003-11-12 | $34.20 | $34.20 | 3,280 | — | — |
| 2003-11-11 | $38.00 | $38.00 | 3,815 | — | — |
| 2003-11-10 | $32.00 | $32.00 | 4,675 | — | — |
| 2003-11-07 | $26.00 | $26.00 | 2,855 | — | — |
| 2003-11-06 | $25.00 | $25.00 | 505 | — | — |
| 2003-11-05 | $24.00 | $24.00 | 1,860 | — | — |
| 2003-11-04 | $22.80 | $22.80 | 1,965 | — | — |
| 2003-11-03 | $20.40 | $20.40 | 760 | — | — |
| 2003-10-31 | $22.00 | $22.00 | 375 | — | — |
| 2003-10-30 | $21.00 | $21.00 | 145 | — | — |
| 2003-10-29 | $21.80 | $21.80 | 855 | — | — |
| 2003-10-28 | $20.60 | $20.60 | 420 | — | — |
| 2003-10-27 | $22.40 | $22.40 | 855 | — | — |
| 2003-10-24 | $22.00 | $22.00 | 65 | — | — |
| 2003-10-23 | $22.00 | $22.00 | 240 | — | — |
| 2003-10-22 | $22.00 | $22.00 | 540 | — | — |
| 2003-10-21 | $22.00 | $22.00 | 905 | — | — |
| 2003-10-20 | $20.00 | $20.00 | 1,020 | — | — |
| 2003-10-17 | $20.20 | $20.20 | 630 | — | — |
| 2003-10-16 | $22.20 | $22.20 | 1,045 | — | — |
| 2003-10-15 | $22.40 | $22.40 | 2,000 | — | — |
| 2003-10-14 | $23.00 | $23.00 | 1,700 | — | — |
| 2003-10-13 | $23.00 | $23.00 | 1,405 | — | — |
| 2003-10-10 | $23.00 | $23.00 | 105 | — | — |
| 2003-10-09 | $22.40 | $22.40 | 265 | — | — |
| 2003-10-08 | $22.40 | $22.40 | 190 | — | — |
| 2003-10-07 | $22.80 | $22.80 | 55 | — | — |
| 2003-10-06 | $23.00 | $23.00 | 900 | — | — |
| 2003-10-03 | $21.20 | $21.20 | 525 | — | — |
| 2003-10-02 | $21.60 | $21.60 | 185 | — | — |
| 2003-10-01 | $22.20 | $22.20 | 135 | — | — |
| 2003-09-30 | $23.00 | $23.00 | 0 | — | — |
| 2003-09-29 | $23.00 | $23.00 | 20 | — | — |
| 2003-09-26 | $22.80 | $22.80 | 395 | — | — |
| 2003-09-25 | $24.00 | $24.00 | 695 | — | — |
| 2003-09-24 | $25.00 | $25.00 | 810 | — | — |
| 2003-09-23 | $26.60 | $26.60 | 840 | — | — |
| 2003-09-22 | $24.00 | $24.00 | 695 | — | — |
| 2003-09-19 | $23.00 | $23.00 | 875 | — | — |
| 2003-09-18 | $21.00 | $21.00 | 1,360 | — | — |
| 2003-09-17 | $20.60 | $20.60 | 580 | — | — |
| 2003-09-16 | $21.00 | $21.00 | 1,730 | — | — |
| 2003-09-15 | $20.20 | $20.20 | 470 | — | — |
| 2003-09-12 | $18.20 | $18.20 | 660 | — | — |
| 2003-09-11 | $20.20 | $20.20 | 935 | — | — |
| 2003-09-10 | $20.40 | $20.40 | 730 | — | — |
| 2003-09-09 | $20.80 | $20.80 | 935 | — | — |
| 2003-09-08 | $21.00 | $21.00 | 1,285 | — | — |
| 2003-09-05 | $21.00 | $21.00 | 1,260 | — | — |
| 2003-09-04 | $21.80 | $21.80 | 500 | — | — |
| 2003-09-03 | $21.20 | $21.20 | 1,645 | — | — |
| 2003-09-02 | $22.00 | $22.00 | 350 | — | — |
| 2003-08-29 | $23.00 | $23.00 | 445 | — | — |
| 2003-08-28 | $23.00 | $23.00 | 125 | — | — |
| 2003-08-27 | $23.80 | $23.80 | 710 | — | — |
| 2003-08-26 | $22.00 | $22.00 | 275 | — | — |
| 2003-08-25 | $24.00 | $24.00 | 505 | — | — |
| 2003-08-22 | $22.40 | $22.40 | 480 | — | — |
| 2003-08-21 | $24.40 | $24.40 | 1,475 | — | — |
| 2003-08-20 | $21.80 | $21.80 | 60 | — | — |
| 2003-08-19 | $21.60 | $21.60 | 670 | — | — |
| 2003-08-18 | $26.00 | $26.00 | 1,335 | — | — |
| 2003-08-15 | $23.00 | $23.00 | 35 | — | — |
| 2003-08-14 | $23.00 | $23.00 | 1,550 | — | — |
| 2003-08-13 | $21.00 | $21.00 | 1,580 | — | — |
| 2003-08-12 | $16.20 | $16.20 | 1,870 | — | — |
| 2003-08-11 | $19.60 | $19.60 | 1,655 | — | — |
| 2003-08-08 | $21.00 | $21.00 | 1,960 | — | — |
| 2003-08-07 | $22.00 | $22.00 | 1,090 | — | — |
| 2003-08-06 | $22.20 | $22.20 | 2,090 | — | — |
| 2003-08-05 | $27.00 | $27.00 | 1,710 | — | — |
| 2003-08-04 | $30.00 | $30.00 | 1,205 | — | — |
| 2003-08-01 | $33.00 | $33.00 | 1,655 | — | — |
| 2003-07-31 | $33.00 | $33.00 | 825 | — | — |
| 2003-07-30 | $32.00 | $32.00 | 1,865 | — | — |
| 2003-07-29 | $35.60 | $35.60 | 510 | — | — |
| 2003-07-28 | $37.80 | $37.80 | 540 | — | — |
| 2003-07-25 | $40.40 | $40.40 | 530 | — | — |
| 2003-07-24 | $37.80 | $37.80 | 200 | — | — |
| 2003-07-23 | $39.00 | $39.00 | 1,305 | — | — |
| 2003-07-22 | $39.80 | $39.80 | 515 | — | — |
| 2003-07-21 | $41.00 | $41.00 | 205 | — | — |
| 2003-07-18 | $40.20 | $40.20 | 440 | — | — |
| 2003-07-17 | $39.80 | $39.80 | 345 | — | — |
| 2003-07-16 | $44.00 | $44.00 | 1,280 | — | — |
| 2003-07-15 | $44.80 | $44.80 | 2,700 | — | — |
| 2003-07-14 | $41.40 | $41.40 | 1,600 | — | — |
| 2003-07-11 | $44.40 | $44.40 | 1,880 | — | — |
| 2003-07-10 | $46.80 | $46.80 | 1,765 | — | — |
| 2003-07-09 | $44.20 | $44.20 | 1,830 | — | — |
| 2003-07-08 | $47.00 | $47.00 | 1,065 | — | — |
| 2003-07-07 | $45.00 | $45.00 | 970 | — | — |
| 2003-07-03 | $46.40 | $46.40 | 290 | — | — |
| 2003-07-02 | $46.00 | $46.00 | 1,875 | — | — |
| 2003-07-01 | $45.80 | $45.80 | 595 | — | — |
| 2003-06-30 | $44.00 | $44.00 | 610 | — | — |
| 2003-06-27 | $43.20 | $43.20 | 505 | — | — |
| 2003-06-26 | $45.00 | $45.00 | 585 | — | — |
| 2003-06-25 | $43.20 | $43.20 | 1,820 | — | — |
| 2003-06-24 | $45.60 | $45.60 | 1,835 | — | — |
| 2003-06-23 | $50.60 | $50.60 | 3,410 | — | — |
| 2003-06-20 | $45.00 | $45.00 | 7,430 | — | — |
| 2003-06-19 | $38.00 | $38.00 | 980 | — | — |
| 2003-06-18 | $41.80 | $41.80 | 690 | — | — |
| 2003-06-17 | $44.20 | $44.20 | 2,725 | — | — |
| 2003-06-16 | $44.00 | $44.00 | 2,725 | — | — |
| 2003-06-13 | $34.00 | $34.00 | 2,620 | — | — |
| 2003-06-12 | $36.40 | $36.40 | 5,430 | — | — |
| 2003-06-11 | $41.00 | $41.00 | 7,615 | — | — |
| 2003-06-10 | $43.00 | $43.00 | 17,425 | — | — |
| 2003-06-09 | $47.00 | $47.00 | 9,730 | — | — |
| 2003-06-06 | $21.00 | $21.00 | 5,080 | — | — |
| 2003-06-05 | $17.60 | $17.60 | 4,230 | — | — |
| 2003-06-04 | $14.80 | $14.80 | 1,515 | — | — |
| 2003-06-03 | $15.00 | $15.00 | 1,335 | — | — |
| 2003-06-02 | $14.40 | $14.40 | 2,450 | — | — |
| 2003-05-30 | $14.00 | $14.00 | 2,500 | — | — |
| 2003-05-29 | $14.20 | $14.20 | 1,780 | — | — |
| 2003-05-28 | $14.00 | $14.00 | 3,985 | — | — |
| 2003-05-27 | $14.80 | $14.80 | 2,475 | — | — |
| 2003-05-23 | $10.00 | $10.00 | 155 | — | — |
| 2003-05-22 | $10.00 | $10.00 | 140 | — | — |
| 2003-05-21 | $8.60 | $8.60 | 335 | — | — |
| 2003-05-20 | $9.80 | $9.80 | 170 | — | — |
| 2003-05-19 | $10.20 | $10.20 | 1,440 | — | — |
| 2003-05-16 | $10.40 | $10.40 | 3,495 | — | — |
| 2003-05-15 | $9.00 | $9.00 | 1,960 | — | — |
| 2003-05-14 | $10.60 | $10.60 | 365 | — | — |
| 2003-05-13 | $10.00 | $10.00 | 510 | — | — |
| 2003-05-12 | $9.40 | $9.40 | 480 | — | — |
| 2003-05-09 | $10.60 | $10.60 | 310 | — | — |
| 2003-05-08 | $9.60 | $9.60 | 345 | — | — |
| 2003-05-07 | $8.40 | $8.40 | 125 | — | — |
| 2003-05-06 | $9.60 | $9.60 | 305 | — | — |
| 2003-05-05 | $10.60 | $10.60 | 265 | — | — |
| 2003-05-02 | $10.00 | $10.00 | 10 | — | — |
| 2003-05-01 | $9.80 | $9.80 | 490 | — | — |
| 2003-04-30 | $10.60 | $10.60 | 785 | — | — |
| 2003-04-29 | $9.00 | $9.00 | 30 | — | — |
| 2003-04-28 | $10.60 | $10.60 | 130 | — | — |
| 2003-04-25 | $10.00 | $10.00 | 50 | — | — |
| 2003-04-24 | $9.60 | $9.60 | 2,400 | — | — |
| 2003-04-23 | $8.00 | $8.00 | 15 | — | — |
| 2003-04-22 | $9.60 | $9.60 | 270 | — | — |
| 2003-04-21 | $9.60 | $9.60 | 300 | — | — |
| 2003-04-17 | $8.00 | $8.00 | 140 | — | — |
| 2003-04-16 | $8.40 | $8.40 | 15 | — | — |
| 2003-04-15 | $8.40 | $8.40 | 830 | — | — |
| 2003-04-14 | $8.40 | $8.40 | 150 | — | — |
| 2003-04-11 | $10.40 | $10.40 | 15 | — | — |
| 2003-04-10 | $10.20 | $10.20 | 610 | — | — |
| 2003-04-09 | $9.00 | $9.00 | 150 | — | — |
| 2003-04-08 | $9.00 | $9.00 | 55 | — | — |
| 2003-04-07 | $10.00 | $10.00 | 70 | — | — |
| 2003-04-04 | $10.00 | $10.00 | 320 | — | — |
| 2003-04-03 | $8.00 | $8.00 | 40 | — | — |
| 2003-04-02 | $8.00 | $8.00 | 0 | — | — |
| 2003-04-01 | $8.00 | $8.00 | 400 | — | — |
| 2003-03-31 | $10.00 | $10.00 | 150 | — | — |
| 2003-03-28 | $10.00 | $10.00 | 0 | — | — |
| 2003-03-27 | $10.00 | $10.00 | 175 | — | — |
| 2003-03-26 | $8.20 | $8.20 | 5 | — | — |
| 2003-03-25 | $10.40 | $10.40 | 50 | — | — |
| 2003-03-24 | $10.60 | $10.60 | 195 | — | — |
| 2003-03-21 | $10.00 | $10.00 | 400 | — | — |
| 2003-03-20 | $9.60 | $9.60 | 55 | — | — |
| 2003-03-19 | $9.60 | $9.60 | 230 | — | — |
| 2003-03-18 | $9.80 | $9.80 | 105 | — | — |
| 2003-03-17 | $10.00 | $10.00 | 130 | — | — |
| 2003-03-14 | $9.20 | $9.20 | 440 | — | — |
| 2003-03-13 | $9.80 | $9.80 | 250 | — | — |
| 2003-03-12 | $9.60 | $9.60 | 55 | — | — |
| 2003-03-11 | $9.20 | $9.20 | 320 | — | — |
| 2003-03-10 | $9.00 | $9.00 | 155 | — | — |
| 2003-03-07 | $8.40 | $8.40 | 240 | — | — |
| 2003-03-06 | $9.00 | $9.00 | 360 | — | — |
| 2003-03-05 | $10.00 | $10.00 | 155 | — | — |
| 2003-03-04 | $10.00 | $10.00 | 905 | — | — |
| 2003-03-03 | $10.00 | $10.00 | 280 | — | — |
| 2003-02-28 | $9.00 | $9.00 | 950 | — | — |
| 2003-02-27 | $9.80 | $9.80 | 685 | — | — |
| 2003-02-26 | $9.80 | $9.80 | 600 | — | — |
| 2003-02-25 | $10.00 | $10.00 | 15 | — | — |
| 2003-02-24 | $9.00 | $9.00 | 790 | — | — |
| 2003-02-21 | $10.00 | $10.00 | 65 | — | — |
| 2003-02-20 | $10.00 | $10.00 | 265 | — | — |
| 2003-02-19 | $10.40 | $10.40 | 445 | — | — |
| 2003-02-18 | $10.80 | $10.80 | 10 | — | — |
| 2003-02-14 | $9.80 | $9.80 | 465 | — | — |
| 2003-02-13 | $9.40 | $9.40 | 280 | — | — |
| 2003-02-12 | $11.00 | $11.00 | 10 | — | — |
| 2003-02-11 | $11.00 | $11.00 | 550 | — | — |
| 2003-02-10 | $9.40 | $9.40 | 0 | — | — |
| 2003-02-07 | $9.40 | $9.40 | 5 | — | — |
| 2003-02-06 | $9.40 | $9.40 | 260 | — | — |
| 2003-02-05 | $9.00 | $9.00 | 615 | — | — |
| 2003-02-04 | $10.20 | $10.20 | 0 | — | — |
| 2003-02-03 | $10.20 | $10.20 | 5 | — | — |
| 2003-01-31 | $10.40 | $10.40 | 25 | — | — |
| 2003-01-30 | $10.60 | $10.60 | 65 | — | — |
| 2003-01-29 | $11.80 | $11.80 | 205 | — | — |
| 2003-01-28 | $12.00 | $12.00 | 260 | — | — |
| 2003-01-27 | $11.80 | $11.80 | 230 | — | — |
| 2003-01-24 | $10.60 | $10.60 | 155 | — | — |
| 2003-01-23 | $10.00 | $10.00 | 405 | — | — |
| 2003-01-22 | $12.00 | $12.00 | 680 | — | — |
| 2003-01-21 | $10.00 | $10.00 | 105 | — | — |
| 2003-01-17 | $12.20 | $12.20 | 530 | — | — |
| 2003-01-16 | $12.40 | $12.40 | 505 | — | — |
| 2003-01-15 | $11.80 | $11.80 | 620 | — | — |
| 2003-01-14 | $9.60 | $9.60 | 2,135 | — | — |
| 2003-01-13 | $11.00 | $11.00 | 2,680 | — | — |
| 2003-01-10 | $13.00 | $13.00 | 315 | — | — |
| 2003-01-09 | $13.80 | $13.80 | 440 | — | — |
| 2003-01-08 | $17.00 | $17.00 | 365 | — | — |
| 2003-01-07 | $18.00 | $18.00 | 930 | — | — |
| 2003-01-06 | $14.80 | $14.80 | 955 | — | — |
| 2003-01-03 | $14.20 | $14.20 | 1,475 | — | — |
| 2003-01-02 | $11.40 | $11.40 | 340 | — | — |