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
- 2000-06-09 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 | $21.97 | $21.97 | 425,194 | — | — |
| 2003-12-30 | $22.07 | $22.07 | 361,306 | — | — |
| 2003-12-29 | $22.15 | $22.15 | 442,376 | — | — |
| 2003-12-26 | $22.08 | $22.08 | 135,036 | — | — |
| 2003-12-24 | $22.12 | $22.12 | 125,598 | — | — |
| 2003-12-23 | $22.19 | $22.19 | 259,545 | — | — |
| 2003-12-22 | $22.48 | $22.48 | 334,807 | — | — |
| 2003-12-19 | $22.36 | $22.36 | 319,319 | — | — |
| 2003-12-18 | $22.39 | $22.39 | 907,500 | — | — |
| 2003-12-17 | $21.74 | $21.74 | 867,691 | — | — |
| 2003-12-16 | $21.35 | $21.35 | 262,328 | — | — |
| 2003-12-15 | $21.12 | $21.12 | 284,471 | — | — |
| 2003-12-12 | $21.38 | $21.38 | 258,698 | — | — |
| 2003-12-11 | $21.66 | $21.66 | 317,988 | — | — |
| 2003-12-10 | $21.19 | $21.19 | 330,572 | — | — |
| 2003-12-09 | $21.24 | $21.24 | 457,985 | — | — |
| 2003-12-08 | $21.23 | $21.23 | 805,255 | — | — |
| 2003-12-05 | $21.87 | $21.87 | 441,045 | — | — |
| 2003-12-04 | $22.15 | $22.15 | 493,075 | — | — |
| 2003-12-03 | $22.48 | $22.48 | 434,027 | — | — |
| 2003-12-02 | $22.64 | $22.64 | 499,125 | — | — |
| 2003-12-01 | $22.22 | $22.22 | 567,248 | — | — |
| 2003-11-28 | $22.38 | $22.38 | 116,402 | — | — |
| 2003-11-26 | $22.31 | $22.31 | 383,086 | — | — |
| 2003-11-25 | $22.31 | $22.31 | 812,999 | — | — |
| 2003-11-24 | $22.52 | $22.52 | 495,132 | — | — |
| 2003-11-21 | $21.82 | $21.82 | 813,483 | — | — |
| 2003-11-20 | $22.22 | $22.22 | 405,350 | — | — |
| 2003-11-19 | $22.64 | $22.64 | 893,585 | — | — |
| 2003-11-18 | $22.12 | $22.12 | 970,541 | — | — |
| 2003-11-17 | $21.65 | $21.65 | 436,931 | — | — |
| 2003-11-14 | $21.60 | $21.60 | 347,875 | — | — |
| 2003-11-13 | $21.52 | $21.52 | 676,874 | — | — |
| 2003-11-12 | $20.91 | $20.91 | 323,554 | — | — |
| 2003-11-11 | $20.55 | $20.55 | 260,150 | — | — |
| 2003-11-10 | $20.56 | $20.56 | 345,818 | — | — |
| 2003-11-07 | $20.60 | $20.60 | 210,903 | — | — |
| 2003-11-06 | $20.45 | $20.45 | 344,366 | — | — |
| 2003-11-05 | $20.54 | $20.54 | 509,773 | — | — |
| 2003-11-04 | $20.44 | $20.44 | 632,830 | — | — |
| 2003-11-03 | $20.21 | $20.21 | 453,145 | — | — |
| 2003-10-31 | $19.85 | $19.85 | 334,202 | — | — |
| 2003-10-30 | $19.81 | $19.81 | 378,730 | — | — |
| 2003-10-29 | $20.28 | $20.28 | 639,122 | — | — |
| 2003-10-28 | $20.04 | $20.04 | 1,104,004 | — | — |
| 2003-10-27 | $19.00 | $19.00 | 505,780 | — | — |
| 2003-10-24 | $19.07 | $19.07 | 1,164,746 | — | — |
| 2003-10-23 | $17.49 | $17.49 | 377,399 | — | — |
| 2003-10-22 | $17.35 | $17.35 | 882,816 | — | — |
| 2003-10-21 | $18.08 | $18.08 | 605,000 | — | — |
| 2003-10-20 | $18.28 | $18.28 | 452,661 | — | — |
| 2003-10-17 | $18.04 | $18.04 | 270,677 | — | — |
| 2003-10-16 | $18.14 | $18.14 | 401,841 | — | — |
| 2003-10-15 | $17.93 | $17.93 | 1,520,486 | — | — |
| 2003-10-14 | $18.72 | $18.72 | 333,113 | — | — |
| 2003-10-13 | $18.97 | $18.97 | 377,883 | — | — |
| 2003-10-10 | $18.35 | $18.35 | 371,712 | — | — |
| 2003-10-09 | $18.71 | $18.71 | 410,069 | — | — |
| 2003-10-08 | $18.55 | $18.55 | 353,078 | — | — |
| 2003-10-07 | $18.23 | $18.23 | 389,862 | — | — |
| 2003-10-06 | $18.13 | $18.13 | 758,186 | — | — |
| 2003-10-03 | $17.85 | $17.85 | 266,926 | — | — |
| 2003-10-02 | $17.92 | $17.92 | 358,886 | — | — |
| 2003-10-01 | $17.88 | $17.88 | 531,190 | — | — |
| 2003-09-30 | $17.93 | $17.93 | 554,422 | — | — |
| 2003-09-29 | $17.77 | $17.77 | 461,131 | — | — |
| 2003-09-26 | $17.63 | $17.63 | 286,528 | — | — |
| 2003-09-25 | $17.70 | $17.70 | 418,539 | — | — |
| 2003-09-24 | $17.63 | $17.63 | 689,216 | — | — |
| 2003-09-23 | $17.71 | $17.71 | 452,903 | — | — |
| 2003-09-22 | $18.21 | $18.21 | 354,651 | — | — |
| 2003-09-19 | $18.06 | $18.06 | 586,366 | — | — |
| 2003-09-18 | $18.06 | $18.06 | 577,412 | — | — |
| 2003-09-17 | $17.86 | $17.86 | 650,496 | — | — |
| 2003-09-16 | $17.89 | $17.89 | 1,178,540 | — | — |
| 2003-09-15 | $18.38 | $18.38 | 386,837 | — | — |
| 2003-09-12 | $18.64 | $18.64 | 282,535 | — | — |
| 2003-09-11 | $18.35 | $18.35 | 432,575 | — | — |
| 2003-09-10 | $18.31 | $18.31 | 318,351 | — | — |
| 2003-09-09 | $18.42 | $18.42 | 791,461 | — | — |
| 2003-09-08 | $19.05 | $19.05 | 433,422 | — | — |
| 2003-09-05 | $18.79 | $18.79 | 397,485 | — | — |
| 2003-09-04 | $19.00 | $19.00 | 522,599 | — | — |
| 2003-09-03 | $18.88 | $18.88 | 460,526 | — | — |
| 2003-09-02 | $19.11 | $19.11 | 612,502 | — | — |
| 2003-08-29 | $19.00 | $19.00 | 275,759 | — | — |
| 2003-08-28 | $19.13 | $19.13 | 298,144 | — | — |
| 2003-08-27 | $18.84 | $18.84 | 333,355 | — | — |
| 2003-08-26 | $18.79 | $18.79 | 281,204 | — | — |
| 2003-08-25 | $18.71 | $18.71 | 239,338 | — | — |
| 2003-08-22 | $18.62 | $18.62 | 253,253 | — | — |
| 2003-08-21 | $18.81 | $18.81 | 354,409 | — | — |
| 2003-08-20 | $18.47 | $18.47 | 232,804 | — | — |
| 2003-08-19 | $18.68 | $18.68 | 636,823 | — | — |
| 2003-08-18 | $18.25 | $18.25 | 403,898 | — | — |
| 2003-08-15 | $18.22 | $18.22 | 202,796 | — | — |
| 2003-08-14 | $18.10 | $18.10 | 627,990 | — | — |
| 2003-08-13 | $18.41 | $18.41 | 291,368 | — | — |
| 2003-08-12 | $18.44 | $18.44 | 312,785 | — | — |
| 2003-08-11 | $18.44 | $18.44 | 328,394 | — | — |
| 2003-08-08 | $18.29 | $18.29 | 238,854 | — | — |
| 2003-08-07 | $18.22 | $18.22 | 317,625 | — | — |
| 2003-08-06 | $17.91 | $17.91 | 841,071 | — | — |
| 2003-08-05 | $18.37 | $18.37 | 874,104 | — | — |
| 2003-08-04 | $18.72 | $18.72 | 908,347 | — | — |
| 2003-08-01 | $19.02 | $19.02 | 1,491,930 | — | — |
| 2003-07-31 | $18.35 | $18.35 | 1,051,732 | — | — |
| 2003-07-30 | $18.26 | $18.26 | 907,500 | — | — |
| 2003-07-29 | $17.82 | $17.82 | 2,827,891 | — | — |
| 2003-07-28 | $16.36 | $16.36 | 1,502,336 | — | — |
| 2003-07-25 | $15.65 | $15.65 | 816,145 | — | — |
| 2003-07-24 | $15.23 | $15.23 | 802,714 | — | — |
| 2003-07-23 | $15.50 | $15.50 | 702,405 | — | — |
| 2003-07-22 | $15.44 | $15.44 | 481,701 | — | — |
| 2003-07-21 | $15.64 | $15.64 | 417,208 | — | — |
| 2003-07-18 | $15.82 | $15.82 | 480,491 | — | — |
| 2003-07-17 | $15.83 | $15.83 | 385,022 | — | — |
| 2003-07-16 | $15.81 | $15.81 | 674,091 | — | — |
| 2003-07-15 | $16.41 | $16.41 | 1,329,185 | — | — |
| 2003-07-14 | $15.79 | $15.79 | 1,055,725 | — | — |
| 2003-07-11 | $16.17 | $16.17 | 306,130 | — | — |
| 2003-07-10 | $16.28 | $16.28 | 842,160 | — | — |
| 2003-07-09 | $16.32 | $16.32 | 420,475 | — | — |
| 2003-07-08 | $16.37 | $16.37 | 770,770 | — | — |
| 2003-07-07 | $16.25 | $16.25 | 500,456 | — | — |
| 2003-07-03 | $15.98 | $15.98 | 331,177 | — | — |
| 2003-07-02 | $15.91 | $15.91 | 1,218,470 | — | — |
| 2003-07-01 | $15.85 | $15.85 | 965,096 | — | — |
| 2003-06-30 | $15.94 | $15.94 | 702,768 | — | — |
| 2003-06-27 | $16.28 | $16.28 | 421,685 | — | — |
| 2003-06-26 | $16.43 | $16.43 | 430,397 | — | — |
| 2003-06-25 | $16.43 | $16.43 | 433,906 | — | — |
| 2003-06-24 | $16.40 | $16.40 | 1,119,855 | — | — |
| 2003-06-23 | $16.27 | $16.27 | 1,016,037 | — | — |
| 2003-06-20 | $17.06 | $17.06 | 668,888 | — | — |
| 2003-06-19 | $16.65 | $16.65 | 703,494 | — | — |
| 2003-06-18 | $16.77 | $16.77 | 989,538 | — | — |
| 2003-06-17 | $16.40 | $16.40 | 728,057 | — | — |
| 2003-06-16 | $15.84 | $15.84 | 910,646 | — | — |
| 2003-06-13 | $15.40 | $15.40 | 2,519,341 | — | — |
| 2003-06-12 | $16.36 | $16.36 | 676,027 | — | — |
| 2003-06-11 | $16.47 | $16.47 | 619,641 | — | — |
| 2003-06-10 | $16.23 | $16.23 | 786,016 | — | — |
| 2003-06-09 | $15.88 | $15.88 | 1,079,562 | — | — |
| 2003-06-06 | $15.80 | $15.80 | 1,134,859 | — | — |
| 2003-06-05 | $15.76 | $15.76 | 1,772,166 | — | — |
| 2003-06-04 | $16.33 | $16.33 | 1,224,157 | — | — |
| 2003-06-03 | $16.54 | $16.54 | 895,642 | — | — |
| 2003-06-02 | $16.68 | $16.68 | 741,125 | — | — |
| 2003-05-30 | $17.21 | $17.21 | 565,312 | — | — |
| 2003-05-29 | $17.01 | $17.01 | 311,212 | — | — |
| 2003-05-28 | $16.85 | $16.85 | 933,394 | — | — |
| 2003-05-27 | $16.83 | $16.83 | 385,022 | — | — |
| 2003-05-23 | $16.61 | $16.61 | 268,862 | — | — |
| 2003-05-22 | $16.78 | $16.78 | 404,019 | — | — |
| 2003-05-21 | $16.67 | $16.67 | 590,359 | — | — |
| 2003-05-20 | $16.58 | $16.58 | 280,478 | — | — |
| 2003-05-19 | $16.49 | $16.49 | 503,844 | — | — |
| 2003-05-16 | $16.74 | $16.74 | 859,221 | — | — |
| 2003-05-15 | $16.60 | $16.60 | 978,164 | — | — |
| 2003-05-14 | $16.41 | $16.41 | 757,339 | — | — |
| 2003-05-13 | $16.00 | $16.00 | 400,994 | — | — |
| 2003-05-12 | $15.79 | $15.79 | 472,384 | — | — |
| 2003-05-09 | $15.45 | $15.45 | 1,369,478 | — | — |
| 2003-05-08 | $15.45 | $15.45 | 860,431 | — | — |
| 2003-05-07 | $15.70 | $15.70 | 964,249 | — | — |
| 2003-05-06 | $15.95 | $15.95 | 389,862 | — | — |
| 2003-05-05 | $16.03 | $16.03 | 497,431 | — | — |
| 2003-05-02 | $15.98 | $15.98 | 473,957 | — | — |
| 2003-05-01 | $15.56 | $15.56 | 628,958 | — | — |
| 2003-04-30 | $15.70 | $15.70 | 466,213 | — | — |
| 2003-04-29 | $15.29 | $15.29 | 385,627 | — | — |
| 2003-04-28 | $15.45 | $15.45 | 494,890 | — | — |
| 2003-04-25 | $15.62 | $15.62 | 989,659 | — | — |
| 2003-04-24 | $15.41 | $15.41 | 1,234,805 | — | — |
| 2003-04-23 | $15.14 | $15.14 | 709,907 | — | — |
| 2003-04-22 | $15.17 | $15.17 | 542,685 | — | — |
| 2003-04-21 | $14.93 | $14.93 | 516,670 | — | — |
| 2003-04-17 | $15.24 | $15.24 | 1,112,474 | — | — |
| 2003-04-16 | $14.88 | $14.88 | 1,300,266 | — | — |
| 2003-04-15 | $15.59 | $15.59 | 2,562,296 | — | — |
| 2003-04-14 | $16.53 | $16.53 | 379,577 | — | — |
| 2003-04-11 | $16.20 | $16.20 | 795,091 | — | — |
| 2003-04-10 | $16.28 | $16.28 | 1,142,240 | — | — |
| 2003-04-09 | $16.83 | $16.83 | 728,904 | — | — |
| 2003-04-08 | $17.07 | $17.07 | 692,846 | — | — |
| 2003-04-07 | $17.14 | $17.14 | 1,057,056 | — | — |
| 2003-04-04 | $16.79 | $16.79 | 702,647 | — | — |
| 2003-04-03 | $17.36 | $17.36 | 606,694 | — | — |
| 2003-04-02 | $17.28 | $17.28 | 1,323,498 | — | — |
| 2003-04-01 | $16.78 | $16.78 | 1,043,020 | — | — |
| 2003-03-31 | $16.93 | $16.93 | 2,064,623 | — | — |
| 2003-03-28 | $17.03 | $17.03 | 11,551,870 | — | — |
| 2003-03-27 | $16.53 | $16.53 | 1,938,904 | — | — |
| 2003-03-26 | $16.10 | $16.10 | 1,613,777 | — | — |
| 2003-03-25 | $15.70 | $15.70 | 2,058,331 | — | — |
| 2003-03-24 | $14.46 | $14.46 | 327,063 | — | — |
| 2003-03-21 | $14.76 | $14.76 | 417,087 | — | — |
| 2003-03-20 | $14.53 | $14.53 | 591,569 | — | — |
| 2003-03-19 | $14.53 | $14.53 | 693,814 | — | — |
| 2003-03-18 | $14.55 | $14.55 | 716,320 | — | — |
| 2003-03-17 | $14.40 | $14.40 | 1,190,277 | — | — |
| 2003-03-14 | $14.22 | $14.22 | 1,137,763 | — | — |
| 2003-03-13 | $14.55 | $14.55 | 835,263 | — | — |
| 2003-03-12 | $14.71 | $14.71 | 693,330 | — | — |
| 2003-03-11 | $14.73 | $14.73 | 496,463 | — | — |
| 2003-03-10 | $14.96 | $14.96 | 339,768 | — | — |
| 2003-03-07 | $15.45 | $15.45 | 327,547 | — | — |
| 2003-03-06 | $15.54 | $15.54 | 316,415 | — | — |
| 2003-03-05 | $15.49 | $15.49 | 295,845 | — | — |
| 2003-03-04 | $15.07 | $15.07 | 216,711 | — | — |
| 2003-03-03 | $15.45 | $15.45 | 503,723 | — | — |
| 2003-02-28 | $15.50 | $15.50 | 351,142 | — | — |
| 2003-02-27 | $15.40 | $15.40 | 818,565 | — | — |
| 2003-02-26 | $15.17 | $15.17 | 483,032 | — | — |
| 2003-02-25 | $14.90 | $14.90 | 394,097 | — | — |
| 2003-02-24 | $14.71 | $14.71 | 483,395 | — | — |
| 2003-02-21 | $14.96 | $14.96 | 529,133 | — | — |
| 2003-02-20 | $14.75 | $14.75 | 315,931 | — | — |
| 2003-02-19 | $14.84 | $14.84 | 646,261 | — | — |
| 2003-02-18 | $14.71 | $14.71 | 863,093 | — | — |
| 2003-02-14 | $14.04 | $14.04 | 1,615,592 | — | — |
| 2003-02-13 | $13.95 | $13.95 | 417,934 | — | — |
| 2003-02-12 | $14.09 | $14.09 | 379,456 | — | — |
| 2003-02-11 | $14.46 | $14.46 | 323,433 | — | — |
| 2003-02-10 | $14.71 | $14.71 | 305,767 | — | — |
| 2003-02-07 | $14.62 | $14.62 | 419,144 | — | — |
| 2003-02-06 | $14.66 | $14.66 | 349,932 | — | — |
| 2003-02-05 | $14.94 | $14.94 | 480,128 | — | — |
| 2003-02-04 | $15.19 | $15.19 | 571,241 | — | — |
| 2003-02-03 | $15.50 | $15.50 | 760,848 | — | — |
| 2003-01-31 | $15.72 | $15.72 | 946,462 | — | — |
| 2003-01-30 | $15.33 | $15.33 | 453,750 | — | — |
| 2003-01-29 | $15.36 | $15.36 | 321,981 | — | — |
| 2003-01-28 | $15.29 | $15.29 | 461,131 | — | — |
| 2003-01-27 | $14.89 | $14.89 | 485,936 | — | — |
| 2003-01-24 | $15.12 | $15.12 | 618,310 | — | — |
| 2003-01-23 | $15.40 | $15.40 | 1,031,525 | — | — |
| 2003-01-22 | $15.26 | $15.26 | 615,406 | — | — |
| 2003-01-21 | $14.93 | $14.93 | 692,362 | — | — |
| 2003-01-17 | $15.46 | $15.46 | 1,614,261 | — | — |
| 2003-01-16 | $14.45 | $14.45 | 1,030,799 | — | — |
| 2003-01-15 | $14.05 | $14.05 | 1,004,542 | — | — |
| 2003-01-14 | $14.21 | $14.21 | 902,418 | — | — |
| 2003-01-13 | $14.13 | $14.13 | 1,683,231 | — | — |
| 2003-01-10 | $14.21 | $14.21 | 3,313,827 | — | — |
| 2003-01-09 | $15.40 | $15.40 | 811,184 | — | — |
| 2003-01-08 | $15.21 | $15.21 | 1,230,933 | — | — |
| 2003-01-07 | $16.12 | $16.12 | 387,321 | — | — |
| 2003-01-06 | $16.45 | $16.45 | 629,805 | — | — |
| 2003-01-03 | $16.48 | $16.48 | 832,480 | — | — |
| 2003-01-02 | $16.91 | $16.91 | 514,371 | — | — |