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
- 1989-07-13 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 | $20.10 | $27.58 | 7,300 | — | — |
| 2003-12-30 | $20.20 | $27.72 | 7,900 | — | — |
| 2003-12-29 | $20.00 | $27.44 | 12,900 | — | — |
| 2003-12-26 | $20.34 | $27.91 | 6,200 | — | — |
| 2003-12-24 | $20.14 | $27.63 | 1,000 | — | — |
| 2003-12-23 | $20.10 | $27.58 | 13,800 | — | — |
| 2003-12-22 | $19.53 | $26.80 | 5,800 | — | — |
| 2003-12-19 | $19.41 | $26.63 | 28,300 | — | — |
| 2003-12-18 | $19.65 | $26.96 | 8,300 | — | — |
| 2003-12-17 | $19.20 | $26.34 | 7,600 | — | — |
| 2003-12-16 | $19.57 | $26.85 | 16,100 | — | — |
| 2003-12-15 | $19.67 | $26.99 | 5,200 | — | — |
| 2003-12-12 | $19.52 | $26.78 | 6,400 | — | — |
| 2003-12-11 | $19.75 | $27.10 | 20,400 | — | — |
| 2003-12-10 | $19.37 | $26.58 | 6,600 | — | — |
| 2003-12-09 | $19.79 | $27.15 | 6,400 | — | — |
| 2003-12-08 | $19.89 | $27.29 | 5,000 | — | — |
| 2003-12-05 | $19.74 | $27.09 | 14,900 | — | — |
| 2003-12-04 | $19.74 | $27.09 | 11,800 | — | — |
| 2003-12-03 | $19.41 | $26.63 | 10,700 | — | — |
| 2003-12-02 | $19.36 | $26.56 | 15,400 | — | — |
| 2003-12-01 | $19.42 | $26.65 | 12,200 | — | — |
| 2003-11-28 | $18.65 | $25.59 | 6,800 | — | — |
| 2003-11-26 | $18.16 | $24.92 | 15,000 | — | — |
| 2003-11-25 | $17.98 | $24.67 | 7,400 | — | — |
| 2003-11-24 | $18.13 | $24.88 | 9,400 | — | — |
| 2003-11-21 | $17.96 | $24.64 | 13,100 | — | — |
| 2003-11-20 | $17.64 | $24.20 | 10,500 | — | — |
| 2003-11-19 | $18.05 | $24.77 | 15,300 | — | — |
| 2003-11-18 | $18.50 | $25.38 | 16,300 | — | — |
| 2003-11-17 | $18.18 | $24.94 | 20,300 | — | — |
| 2003-11-14 | $18.17 | $24.93 | 25,400 | — | — |
| 2003-11-13 | $18.32 | $25.14 | 25,400 | — | — |
| 2003-11-12 | $17.91 | $24.57 | 18,000 | — | — |
| 2003-11-11 | $18.00 | $24.70 | 13,500 | — | — |
| 2003-11-10 | $17.80 | $24.42 | 20,800 | — | — |
| 2003-11-07 | $18.09 | $24.82 | 12,300 | — | — |
| 2003-11-06 | $17.64 | $24.20 | 16,400 | — | — |
| 2003-11-05 | $17.30 | $23.74 | 9,400 | — | — |
| 2003-11-04 | $18.08 | $24.81 | 10,100 | — | — |
| 2003-11-03 | $17.90 | $24.56 | 13,000 | — | — |
| 2003-10-31 | $18.16 | $24.92 | 3,000 | — | — |
| 2003-10-30 | $18.51 | $25.40 | 2,700 | — | — |
| 2003-10-29 | $18.45 | $25.32 | 19,800 | — | — |
| 2003-10-28 | $18.50 | $25.38 | 23,800 | — | — |
| 2003-10-27 | $18.10 | $24.83 | 10,600 | — | — |
| 2003-10-24 | $18.10 | $24.83 | 10,300 | — | — |
| 2003-10-23 | $18.58 | $25.49 | 20,000 | — | — |
| 2003-10-22 | $18.77 | $25.75 | 59,700 | — | — |
| 2003-10-21 | $19.27 | $26.44 | 54,000 | — | — |
| 2003-10-20 | $19.15 | $26.28 | 6,800 | — | — |
| 2003-10-17 | $18.68 | $25.63 | 13,100 | — | — |
| 2003-10-16 | $18.64 | $25.58 | 15,400 | — | — |
| 2003-10-15 | $19.41 | $26.63 | 2,200 | — | — |
| 2003-10-14 | $19.42 | $26.65 | 5,800 | — | — |
| 2003-10-13 | $19.20 | $26.34 | 30,200 | — | — |
| 2003-10-10 | $18.80 | $25.80 | 17,700 | — | — |
| 2003-10-09 | $18.28 | $25.08 | 4,700 | — | — |
| 2003-10-08 | $18.15 | $24.90 | 10,900 | — | — |
| 2003-10-07 | $18.16 | $24.92 | 2,700 | — | — |
| 2003-10-06 | $18.20 | $24.97 | 5,600 | — | — |
| 2003-10-03 | $18.09 | $24.82 | 5,900 | — | — |
| 2003-10-02 | $17.80 | $24.42 | 15,300 | — | — |
| 2003-10-01 | $18.29 | $25.10 | 3,900 | — | — |
| 2003-09-30 | $18.00 | $24.70 | 7,300 | — | — |
| 2003-09-29 | $18.19 | $24.96 | 1,000 | — | — |
| 2003-09-26 | $18.32 | $25.14 | 8,000 | — | — |
| 2003-09-25 | $18.05 | $24.77 | 10,400 | — | — |
| 2003-09-24 | $18.46 | $25.33 | 2,100 | — | — |
| 2003-09-23 | $18.81 | $25.81 | 6,100 | — | — |
| 2003-09-22 | $19.00 | $26.07 | 13,900 | — | — |
| 2003-09-19 | $18.85 | $25.86 | 9,100 | — | — |
| 2003-09-18 | $18.70 | $25.66 | 10,000 | — | — |
| 2003-09-17 | $18.34 | $25.16 | 2,900 | — | — |
| 2003-09-16 | $18.30 | $25.11 | 22,400 | — | — |
| 2003-09-15 | $18.32 | $25.14 | 4,900 | — | — |
| 2003-09-12 | $18.01 | $24.71 | 3,700 | — | — |
| 2003-09-11 | $17.85 | $24.49 | 6,800 | — | — |
| 2003-09-10 | $18.70 | $25.66 | 3,100 | — | — |
| 2003-09-09 | $18.60 | $25.40 | 43,700 | — | — |
| 2003-09-08 | $18.88 | $25.78 | 160,200 | — | — |
| 2003-09-05 | $18.80 | $25.67 | 28,700 | — | — |
| 2003-09-04 | $17.99 | $24.57 | 14,300 | — | — |
| 2003-09-03 | $18.01 | $24.59 | 9,800 | — | — |
| 2003-09-02 | $18.30 | $24.99 | 16,600 | — | — |
| 2003-08-29 | $18.62 | $25.43 | 6,800 | — | — |
| 2003-08-28 | $18.48 | $25.24 | 7,800 | — | — |
| 2003-08-27 | $18.16 | $24.80 | 26,400 | — | — |
| 2003-08-26 | $18.20 | $24.85 | 13,800 | — | — |
| 2003-08-25 | $18.29 | $24.98 | 4,700 | — | — |
| 2003-08-22 | $18.21 | $24.87 | 12,400 | — | — |
| 2003-08-21 | $18.18 | $24.83 | 20,900 | — | — |
| 2003-08-20 | $18.59 | $25.39 | 92,000 | — | — |
| 2003-08-19 | $18.43 | $25.17 | 39,400 | — | — |
| 2003-08-18 | $17.50 | $23.90 | 13,600 | — | — |
| 2003-08-15 | $18.40 | $25.13 | 6,500 | — | — |
| 2003-08-14 | $17.72 | $24.20 | 51,100 | — | — |
| 2003-08-13 | $17.54 | $23.95 | 3,600 | — | — |
| 2003-08-12 | $17.26 | $23.57 | 10,400 | — | — |
| 2003-08-11 | $17.90 | $24.44 | 12,900 | — | — |
| 2003-08-08 | $17.63 | $24.07 | 27,700 | — | — |
| 2003-08-07 | $17.88 | $24.42 | 28,900 | — | — |
| 2003-08-06 | $17.99 | $24.57 | 14,800 | — | — |
| 2003-08-05 | $18.16 | $24.80 | 4,100 | — | — |
| 2003-08-04 | $18.50 | $25.26 | 15,100 | — | — |
| 2003-08-01 | $18.60 | $25.40 | 13,400 | — | — |
| 2003-07-31 | $18.70 | $25.54 | 6,800 | — | — |
| 2003-07-30 | $18.13 | $24.76 | 4,100 | — | — |
| 2003-07-29 | $18.35 | $25.06 | 14,800 | — | — |
| 2003-07-28 | $18.11 | $24.73 | 23,800 | — | — |
| 2003-07-25 | $18.15 | $24.78 | 7,900 | — | — |
| 2003-07-24 | $17.63 | $24.07 | 76,000 | — | — |
| 2003-07-23 | $18.14 | $24.77 | 6,300 | — | — |
| 2003-07-22 | $18.14 | $24.77 | 3,100 | — | — |
| 2003-07-21 | $18.12 | $24.74 | 32,700 | — | — |
| 2003-07-18 | $17.85 | $24.37 | 12,300 | — | — |
| 2003-07-17 | $17.11 | $23.36 | 2,800 | — | — |
| 2003-07-16 | $17.30 | $23.62 | 20,800 | — | — |
| 2003-07-15 | $17.64 | $24.09 | 6,500 | — | — |
| 2003-07-14 | $17.25 | $23.56 | 10,900 | — | — |
| 2003-07-11 | $17.01 | $23.23 | 1,600 | — | — |
| 2003-07-10 | $17.46 | $23.84 | 7,600 | — | — |
| 2003-07-09 | $17.49 | $23.88 | 15,700 | — | — |
| 2003-07-08 | $16.83 | $22.98 | 5,900 | — | — |
| 2003-07-07 | $16.48 | $22.50 | 18,200 | — | — |
| 2003-07-03 | $16.46 | $22.48 | 5,300 | — | — |
| 2003-07-02 | $16.46 | $22.48 | 3,500 | — | — |
| 2003-07-01 | $16.03 | $21.89 | 3,900 | — | — |
| 2003-06-30 | $15.78 | $21.55 | 3,400 | — | — |
| 2003-06-27 | $15.10 | $20.62 | 6,000 | — | — |
| 2003-06-26 | $15.41 | $21.04 | 12,100 | — | — |
| 2003-06-25 | $15.70 | $21.44 | 9,200 | — | — |
| 2003-06-24 | $15.39 | $21.02 | 5,300 | — | — |
| 2003-06-23 | $16.00 | $21.85 | 10,800 | — | — |
| 2003-06-20 | $16.05 | $21.92 | 13,300 | — | — |
| 2003-06-19 | $16.30 | $22.26 | 8,000 | — | — |
| 2003-06-18 | $16.54 | $22.59 | 11,700 | — | — |
| 2003-06-17 | $17.25 | $23.56 | 8,300 | — | — |
| 2003-06-16 | $16.30 | $22.26 | 13,200 | — | — |
| 2003-06-13 | $16.16 | $22.07 | 3,700 | — | — |
| 2003-06-12 | $16.00 | $21.85 | 7,700 | — | — |
| 2003-06-11 | $15.65 | $21.37 | 15,300 | — | — |
| 2003-06-10 | $15.89 | $21.70 | 8,700 | — | — |
| 2003-06-09 | $15.71 | $21.45 | 14,900 | — | — |
| 2003-06-06 | $15.80 | $21.58 | 300 | — | — |
| 2003-06-05 | $15.99 | $21.83 | 10,800 | — | — |
| 2003-06-04 | $15.90 | $21.71 | 8,200 | — | — |
| 2003-06-03 | $15.71 | $21.45 | 7,100 | — | — |
| 2003-06-02 | $15.80 | $21.58 | 3,000 | — | — |
| 2003-05-30 | $15.85 | $21.64 | 14,100 | — | — |
| 2003-05-29 | $15.38 | $21.00 | 10,200 | — | — |
| 2003-05-28 | $15.03 | $20.52 | 10,000 | — | — |
| 2003-05-27 | $15.10 | $20.62 | 4,600 | — | — |
| 2003-05-23 | $15.65 | $21.37 | 12,900 | — | — |
| 2003-05-22 | $15.90 | $21.71 | 7,200 | — | — |
| 2003-05-21 | $15.62 | $21.33 | 8,500 | — | — |
| 2003-05-20 | $15.37 | $20.99 | 10,500 | — | — |
| 2003-05-19 | $15.60 | $21.30 | 13,300 | — | — |
| 2003-05-16 | $16.25 | $22.19 | 74,200 | — | — |
| 2003-05-15 | $15.25 | $20.82 | 57,700 | — | — |
| 2003-05-14 | $15.40 | $21.03 | 20,500 | — | — |
| 2003-05-13 | $15.62 | $21.33 | 24,500 | — | — |
| 2003-05-12 | $15.96 | $21.79 | 21,000 | — | — |
| 2003-05-09 | $15.50 | $21.17 | 5,700 | — | — |
| 2003-05-08 | $15.56 | $21.25 | 5,800 | — | — |
| 2003-05-07 | $16.00 | $21.85 | 89,600 | — | — |
| 2003-05-06 | $16.60 | $22.67 | 3,100 | — | — |
| 2003-05-05 | $16.05 | $21.92 | 11,500 | — | — |
| 2003-05-02 | $15.98 | $21.82 | 7,300 | — | — |
| 2003-05-01 | $15.49 | $21.15 | 31,600 | — | — |
| 2003-04-30 | $15.45 | $21.10 | 14,700 | — | — |
| 2003-04-29 | $15.10 | $20.62 | 19,000 | — | — |
| 2003-04-28 | $14.61 | $19.95 | 6,800 | — | — |
| 2003-04-25 | $15.29 | $20.88 | 7,700 | — | — |
| 2003-04-24 | $14.75 | $20.14 | 6,700 | — | — |
| 2003-04-23 | $15.14 | $20.67 | 6,500 | — | — |
| 2003-04-22 | $14.77 | $20.17 | 13,700 | — | — |
| 2003-04-21 | $14.63 | $19.98 | 2,100 | — | — |
| 2003-04-17 | $14.50 | $19.80 | 2,800 | — | — |
| 2003-04-16 | $14.52 | $19.83 | 3,400 | — | — |
| 2003-04-15 | $14.56 | $19.88 | 9,100 | — | — |
| 2003-04-14 | $14.56 | $19.88 | 9,600 | — | — |
| 2003-04-11 | $14.01 | $19.13 | 17,400 | — | — |
| 2003-04-10 | $14.10 | $19.25 | 4,200 | — | — |
| 2003-04-09 | $14.04 | $19.17 | 2,900 | — | — |
| 2003-04-08 | $14.10 | $19.25 | 5,400 | — | — |
| 2003-04-07 | $14.10 | $19.25 | 9,100 | — | — |
| 2003-04-04 | $14.00 | $19.12 | 3,500 | — | — |
| 2003-04-03 | $14.01 | $19.13 | 5,600 | — | — |
| 2003-04-02 | $14.06 | $19.20 | 9,700 | — | — |
| 2003-04-01 | $14.36 | $19.61 | 11,100 | — | — |
| 2003-03-31 | $14.39 | $19.65 | 3,900 | — | — |
| 2003-03-28 | $14.32 | $19.55 | 4,200 | — | — |
| 2003-03-27 | $14.32 | $19.55 | 32,600 | — | — |
| 2003-03-26 | $14.48 | $19.77 | 6,800 | — | — |
| 2003-03-25 | $14.40 | $19.66 | 16,400 | — | — |
| 2003-03-24 | $14.33 | $19.57 | 7,800 | — | — |
| 2003-03-21 | $14.25 | $19.46 | 11,300 | — | — |
| 2003-03-20 | $13.95 | $19.05 | 6,500 | — | — |
| 2003-03-19 | $14.10 | $19.25 | 8,000 | — | — |
| 2003-03-18 | $14.02 | $19.14 | 12,700 | — | — |
| 2003-03-17 | $14.00 | $19.12 | 15,800 | — | — |
| 2003-03-14 | $14.00 | $19.12 | 12,000 | — | — |
| 2003-03-13 | $14.02 | $19.14 | 11,700 | — | — |
| 2003-03-12 | $13.65 | $18.64 | 7,600 | — | — |
| 2003-03-11 | $14.01 | $18.86 | 33,000 | — | — |
| 2003-03-10 | $14.63 | $19.70 | 12,600 | — | — |
| 2003-03-07 | $13.81 | $18.59 | 31,500 | — | — |
| 2003-03-06 | $13.25 | $17.84 | 14,300 | — | — |
| 2003-03-05 | $13.15 | $17.70 | 5,700 | — | — |
| 2003-03-04 | $13.27 | $17.87 | 43,300 | — | — |
| 2003-03-03 | $12.65 | $17.03 | 9,300 | — | — |
| 2003-02-28 | $12.35 | $16.63 | 5,800 | — | — |
| 2003-02-27 | $12.30 | $16.56 | 6,700 | — | — |
| 2003-02-26 | $12.15 | $16.36 | 8,300 | — | — |
| 2003-02-25 | $12.40 | $16.69 | 12,400 | — | — |
| 2003-02-24 | $12.83 | $17.27 | 10,500 | — | — |
| 2003-02-21 | $12.65 | $17.03 | 5,900 | — | — |
| 2003-02-20 | $12.99 | $17.49 | 12,100 | — | — |
| 2003-02-19 | $12.67 | $17.06 | 21,100 | — | — |
| 2003-02-18 | $12.60 | $16.96 | 22,000 | — | — |
| 2003-02-14 | $12.51 | $16.84 | 35,100 | — | — |
| 2003-02-13 | $12.21 | $16.44 | 5,400 | — | — |
| 2003-02-12 | $12.20 | $16.43 | 15,600 | — | — |
| 2003-02-11 | $12.32 | $16.59 | 9,700 | — | — |
| 2003-02-10 | $12.14 | $16.34 | 22,800 | — | — |
| 2003-02-07 | $12.07 | $16.25 | 13,200 | — | — |
| 2003-02-06 | $12.13 | $16.33 | 10,300 | — | — |
| 2003-02-05 | $12.45 | $16.76 | 4,300 | — | — |
| 2003-02-04 | $12.67 | $17.06 | 31,100 | — | — |
| 2003-02-03 | $13.35 | $17.97 | 12,600 | — | — |
| 2003-01-31 | $12.51 | $16.84 | 8,900 | — | — |
| 2003-01-30 | $12.00 | $16.16 | 3,500 | — | — |
| 2003-01-29 | $12.14 | $16.34 | 6,400 | — | — |
| 2003-01-28 | $12.32 | $16.59 | 11,200 | — | — |
| 2003-01-27 | $11.91 | $16.03 | 98,400 | — | — |
| 2003-01-24 | $12.17 | $16.38 | 36,900 | — | — |
| 2003-01-23 | $12.35 | $16.63 | 22,200 | — | — |
| 2003-01-22 | $12.19 | $16.41 | 24,200 | — | — |
| 2003-01-21 | $12.47 | $16.79 | 14,000 | — | — |
| 2003-01-17 | $12.95 | $17.43 | 4,700 | — | — |
| 2003-01-16 | $12.75 | $17.17 | 6,600 | — | — |
| 2003-01-15 | $12.76 | $17.18 | 4,300 | — | — |
| 2003-01-14 | $13.11 | $17.65 | 17,800 | — | — |
| 2003-01-13 | $13.44 | $18.09 | 11,800 | — | — |
| 2003-01-10 | $13.63 | $18.35 | 26,900 | — | — |
| 2003-01-09 | $13.15 | $17.70 | 15,400 | — | — |
| 2003-01-08 | $12.81 | $17.25 | 4,800 | — | — |
| 2003-01-07 | $12.85 | $17.30 | 9,100 | — | — |
| 2003-01-06 | $12.57 | $16.92 | 9,100 | — | — |
| 2003-01-03 | $12.66 | $17.04 | 18,400 | — | — |
| 2003-01-02 | $12.11 | $16.30 | 7,800 | — | — |