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
- 1999-01-04 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 | $20.36 | $22.55 | 0 | — | — |
| 2003-12-30 | $20.36 | $22.55 | 469 | — | — |
| 2003-12-29 | $20.36 | $22.55 | 0 | — | — |
| 2003-12-26 | $20.36 | $22.55 | 7,380 | — | — |
| 2003-12-24 | $20.36 | $22.55 | 469 | — | — |
| 2003-12-23 | $20.36 | $22.55 | 351 | — | — |
| 2003-12-22 | $20.36 | $22.55 | 0 | — | — |
| 2003-12-19 | $20.36 | $22.55 | 0 | — | — |
| 2003-12-18 | $20.36 | $22.55 | 0 | — | — |
| 2003-12-17 | $20.36 | $22.55 | 469 | — | — |
| 2003-12-16 | $20.36 | $22.55 | 2,343 | — | — |
| 2003-12-15 | $20.27 | $22.46 | 586 | — | — |
| 2003-12-12 | $20.91 | $23.17 | 820 | — | — |
| 2003-12-11 | $20.49 | $22.70 | 2,577 | — | — |
| 2003-12-10 | $20.49 | $22.70 | 820 | — | — |
| 2003-12-09 | $20.49 | $22.70 | 469 | — | — |
| 2003-12-08 | $20.40 | $22.60 | 0 | — | — |
| 2003-12-05 | $20.40 | $22.60 | 1,289 | — | — |
| 2003-12-04 | $20.36 | $22.55 | 4,452 | — | — |
| 2003-12-03 | $20.07 | $22.23 | 351 | — | — |
| 2003-12-02 | $20.27 | $22.46 | 234 | — | — |
| 2003-12-01 | $19.98 | $22.13 | 0 | — | — |
| 2003-11-28 | $19.98 | $22.13 | 0 | — | — |
| 2003-11-26 | $19.98 | $22.13 | 0 | — | — |
| 2003-11-25 | $19.98 | $22.13 | 0 | — | — |
| 2003-11-24 | $19.98 | $22.13 | 0 | — | — |
| 2003-11-21 | $19.98 | $22.13 | 0 | — | — |
| 2003-11-20 | $19.98 | $22.13 | 937 | — | — |
| 2003-11-19 | $20.19 | $22.36 | 0 | — | — |
| 2003-11-18 | $20.19 | $22.36 | 0 | — | — |
| 2003-11-17 | $20.19 | $22.36 | 0 | — | — |
| 2003-11-14 | $20.19 | $22.36 | 3,749 | — | — |
| 2003-11-13 | $19.63 | $21.75 | 1,523 | — | — |
| 2003-11-12 | $20.06 | $22.22 | 3,632 | — | — |
| 2003-11-11 | $19.63 | $21.75 | 3,514 | — | — |
| 2003-11-10 | $19.85 | $21.99 | 0 | — | — |
| 2003-11-07 | $19.85 | $21.99 | 0 | — | — |
| 2003-11-06 | $19.85 | $21.99 | 0 | — | — |
| 2003-11-05 | $19.85 | $21.99 | 4,569 | — | — |
| 2003-11-04 | $20.06 | $22.22 | 0 | — | — |
| 2003-11-03 | $20.06 | $22.22 | 0 | — | — |
| 2003-10-31 | $20.06 | $22.22 | 0 | — | — |
| 2003-10-30 | $20.06 | $22.22 | 469 | — | — |
| 2003-10-29 | $19.85 | $21.99 | 6,092 | — | — |
| 2003-10-28 | $19.63 | $21.75 | 3,866 | — | — |
| 2003-10-27 | $19.85 | $21.99 | 2,343 | — | — |
| 2003-10-24 | $19.85 | $21.99 | 469 | — | — |
| 2003-10-23 | $19.63 | $21.75 | 0 | — | — |
| 2003-10-22 | $19.63 | $21.75 | 1,054 | — | — |
| 2003-10-21 | $19.63 | $21.75 | 820 | — | — |
| 2003-10-20 | $19.42 | $21.51 | 6,092 | — | — |
| 2003-10-17 | $19.85 | $21.99 | 2,577 | — | — |
| 2003-10-16 | $19.85 | $21.99 | 0 | — | — |
| 2003-10-15 | $19.85 | $21.99 | 469 | — | — |
| 2003-10-14 | $18.78 | $20.62 | 586 | — | — |
| 2003-10-13 | $20.06 | $22.03 | 3,280 | — | — |
| 2003-10-10 | $19.63 | $21.56 | 8,669 | — | — |
| 2003-10-09 | $20.57 | $22.59 | 703 | — | — |
| 2003-10-08 | $20.49 | $22.50 | 3,749 | — | — |
| 2003-10-07 | $20.62 | $22.64 | 937 | — | — |
| 2003-10-06 | $20.91 | $22.97 | 1,523 | — | — |
| 2003-10-03 | $20.66 | $22.69 | 0 | — | — |
| 2003-10-02 | $20.66 | $22.69 | 1,757 | — | — |
| 2003-10-01 | $21.13 | $23.20 | 0 | — | — |
| 2003-09-30 | $21.13 | $23.20 | 117 | — | — |
| 2003-09-29 | $21.26 | $23.34 | 0 | — | — |
| 2003-09-26 | $21.26 | $23.34 | 1,054 | — | — |
| 2003-09-25 | $21.38 | $23.48 | 586 | — | — |
| 2003-09-24 | $21.98 | $24.14 | 0 | — | — |
| 2003-09-23 | $21.98 | $24.14 | 0 | — | — |
| 2003-09-22 | $21.98 | $24.14 | 0 | — | — |
| 2003-09-19 | $21.98 | $24.14 | 6,092 | — | — |
| 2003-09-18 | $21.64 | $23.77 | 0 | — | — |
| 2003-09-17 | $21.64 | $23.77 | 0 | — | — |
| 2003-09-16 | $21.64 | $23.77 | 0 | — | — |
| 2003-09-15 | $21.64 | $23.77 | 234 | — | — |
| 2003-09-12 | $21.55 | $23.67 | 0 | — | — |
| 2003-09-11 | $21.55 | $23.67 | 0 | — | — |
| 2003-09-10 | $21.55 | $23.67 | 2,577 | — | — |
| 2003-09-09 | $21.43 | $23.53 | 0 | — | — |
| 2003-09-08 | $21.43 | $23.53 | 4,452 | — | — |
| 2003-09-05 | $21.77 | $23.91 | 1,171 | — | — |
| 2003-09-04 | $22.41 | $24.61 | 0 | — | — |
| 2003-09-03 | $22.41 | $24.61 | 0 | — | — |
| 2003-09-02 | $22.41 | $24.61 | 0 | — | — |
| 2003-08-29 | $22.41 | $24.61 | 0 | — | — |
| 2003-08-28 | $22.41 | $24.61 | 0 | — | — |
| 2003-08-27 | $22.41 | $24.61 | 703 | — | — |
| 2003-08-26 | $22.19 | $24.37 | 469 | — | — |
| 2003-08-25 | $22.54 | $24.75 | 0 | — | — |
| 2003-08-22 | $22.54 | $24.75 | 234 | — | — |
| 2003-08-21 | $22.24 | $24.42 | 1,171 | — | — |
| 2003-08-20 | $22.19 | $24.37 | 3,749 | — | — |
| 2003-08-19 | $22.83 | $25.08 | 1,991 | — | — |
| 2003-08-18 | $22.62 | $24.84 | 2,577 | — | — |
| 2003-08-15 | $22.83 | $25.08 | 1,991 | — | — |
| 2003-08-14 | $22.62 | $24.84 | 117 | — | — |
| 2003-08-13 | $23.05 | $25.31 | 0 | — | — |
| 2003-08-12 | $23.05 | $25.31 | 0 | — | — |
| 2003-08-11 | $23.05 | $25.31 | 0 | — | — |
| 2003-08-08 | $23.05 | $25.31 | 0 | — | — |
| 2003-08-07 | $23.05 | $25.31 | 0 | — | — |
| 2003-08-06 | $23.05 | $25.31 | 0 | — | — |
| 2003-08-05 | $23.05 | $25.31 | 0 | — | — |
| 2003-08-04 | $23.05 | $25.31 | 1,523 | — | — |
| 2003-08-01 | $23.05 | $25.31 | 117 | — | — |
| 2003-07-31 | $23.26 | $25.55 | 703 | — | — |
| 2003-07-30 | $23.48 | $25.78 | 0 | — | — |
| 2003-07-29 | $23.48 | $25.78 | 469 | — | — |
| 2003-07-28 | $23.69 | $26.02 | 1,874 | — | — |
| 2003-07-25 | $23.69 | $26.02 | 0 | — | — |
| 2003-07-24 | $23.69 | $26.02 | 3,749 | — | — |
| 2003-07-23 | $23.26 | $25.55 | 0 | — | — |
| 2003-07-22 | $23.26 | $25.55 | 469 | — | — |
| 2003-07-21 | $23.26 | $25.55 | 0 | — | — |
| 2003-07-18 | $23.26 | $25.55 | 1,289 | — | — |
| 2003-07-17 | $23.35 | $25.64 | 2,109 | — | — |
| 2003-07-16 | $22.24 | $24.42 | 0 | — | — |
| 2003-07-15 | $22.24 | $24.42 | 3,983 | — | — |
| 2003-07-14 | $23.35 | $25.64 | 820 | — | — |
| 2003-07-11 | $23.08 | $25.35 | 0 | — | — |
| 2003-07-10 | $23.08 | $25.35 | 0 | — | — |
| 2003-07-09 | $23.08 | $25.35 | 0 | — | — |
| 2003-07-08 | $23.24 | $25.53 | 0 | — | — |
| 2003-07-07 | $23.24 | $25.53 | 0 | — | — |
| 2003-07-03 | $23.24 | $25.53 | 0 | — | — |
| 2003-07-02 | $23.24 | $25.53 | 947 | — | — |
| 2003-07-01 | $23.45 | $25.76 | 0 | — | — |
| 2003-06-30 | $23.45 | $25.76 | 0 | — | — |
| 2003-06-27 | $23.45 | $25.76 | 0 | — | — |
| 2003-06-26 | $23.45 | $25.76 | 0 | — | — |
| 2003-06-25 | $23.45 | $25.76 | 0 | — | — |
| 2003-06-24 | $23.45 | $25.76 | 473 | — | — |
| 2003-06-23 | $23.45 | $25.76 | 118 | — | — |
| 2003-06-20 | $23.96 | $26.31 | 0 | — | — |
| 2003-06-19 | $23.96 | $26.31 | 0 | — | — |
| 2003-06-18 | $23.96 | $26.31 | 237 | — | — |
| 2003-06-17 | $23.96 | $26.31 | 237 | — | — |
| 2003-06-16 | $24.05 | $26.41 | 0 | — | — |
| 2003-06-13 | $24.05 | $26.41 | 0 | — | — |
| 2003-06-12 | $24.05 | $26.41 | 0 | — | — |
| 2003-06-11 | $24.05 | $26.41 | 0 | — | — |
| 2003-06-10 | $24.05 | $26.41 | 0 | — | — |
| 2003-06-09 | $24.05 | $26.41 | 0 | — | — |
| 2003-06-06 | $24.05 | $26.41 | 0 | — | — |
| 2003-06-05 | $24.05 | $26.41 | 0 | — | — |
| 2003-06-04 | $24.05 | $26.41 | 237 | — | — |
| 2003-06-03 | $23.33 | $25.62 | 0 | — | — |
| 2003-06-02 | $23.33 | $25.62 | 237 | — | — |
| 2003-05-30 | $23.88 | $26.22 | 0 | — | — |
| 2003-05-29 | $23.88 | $26.22 | 1,301 | — | — |
| 2003-05-28 | $23.92 | $26.27 | 0 | — | — |
| 2003-05-27 | $23.92 | $26.27 | 0 | — | — |
| 2003-05-23 | $23.92 | $26.27 | 0 | — | — |
| 2003-05-22 | $23.92 | $26.27 | 237 | — | — |
| 2003-05-21 | $23.88 | $26.22 | 0 | — | — |
| 2003-05-20 | $23.88 | $26.22 | 0 | — | — |
| 2003-05-19 | $23.88 | $26.22 | 0 | — | — |
| 2003-05-16 | $23.88 | $26.22 | 0 | — | — |
| 2003-05-15 | $23.88 | $26.22 | 0 | — | — |
| 2003-05-14 | $23.88 | $26.22 | 0 | — | — |
| 2003-05-13 | $23.88 | $26.22 | 0 | — | — |
| 2003-05-12 | $23.88 | $26.22 | 237 | — | — |
| 2003-05-09 | $24.38 | $26.78 | 0 | — | — |
| 2003-05-08 | $24.38 | $26.78 | 0 | — | — |
| 2003-05-07 | $24.38 | $26.78 | 0 | — | — |
| 2003-05-06 | $24.38 | $26.78 | 0 | — | — |
| 2003-05-05 | $24.38 | $26.78 | 0 | — | — |
| 2003-05-02 | $24.38 | $26.78 | 0 | — | — |
| 2003-05-01 | $24.38 | $26.78 | 0 | — | — |
| 2003-04-30 | $24.38 | $26.78 | 0 | — | — |
| 2003-04-29 | $24.38 | $26.78 | 7,336 | — | — |
| 2003-04-28 | $23.24 | $25.53 | 947 | — | — |
| 2003-04-25 | $22.82 | $25.06 | 237 | — | — |
| 2003-04-24 | $22.82 | $25.06 | 592 | — | — |
| 2003-04-23 | $22.61 | $24.83 | 0 | — | — |
| 2003-04-22 | $22.61 | $24.83 | 828 | — | — |
| 2003-04-21 | $21.97 | $24.13 | 473 | — | — |
| 2003-04-17 | $21.05 | $23.11 | 237 | — | — |
| 2003-04-16 | $20.92 | $22.97 | 0 | — | — |
| 2003-04-15 | $20.92 | $22.97 | 118 | — | — |
| 2003-04-14 | $21.76 | $23.90 | 118 | — | — |
| 2003-04-11 | $21.13 | $23.21 | 0 | — | — |
| 2003-04-10 | $21.13 | $23.21 | 237 | — | — |
| 2003-04-09 | $19.86 | $21.81 | 0 | — | — |
| 2003-04-08 | $19.86 | $21.64 | 947 | — | — |
| 2003-04-07 | $20.28 | $22.10 | 237 | — | — |
| 2003-04-04 | $21.13 | $23.02 | 710 | — | — |
| 2003-04-03 | $21.76 | $23.71 | 118 | — | — |
| 2003-04-02 | $21.55 | $23.48 | 2,011 | — | — |
| 2003-04-01 | $19.35 | $21.09 | 473 | — | — |
| 2003-03-31 | $19.31 | $21.04 | 0 | — | — |
| 2003-03-28 | $19.31 | $21.04 | 473 | — | — |
| 2003-03-27 | $19.31 | $21.04 | 118 | — | — |
| 2003-03-26 | $19.06 | $20.77 | 0 | — | — |
| 2003-03-25 | $19.06 | $20.77 | 0 | — | — |
| 2003-03-24 | $19.06 | $20.77 | 118 | — | — |
| 2003-03-21 | $19.14 | $20.86 | 0 | — | — |
| 2003-03-20 | $19.14 | $20.86 | 0 | — | — |
| 2003-03-19 | $19.14 | $20.86 | 118 | — | — |
| 2003-03-18 | $19.14 | $20.86 | 4,141 | — | — |
| 2003-03-17 | $18.93 | $20.63 | 0 | — | — |
| 2003-03-14 | $18.93 | $20.63 | 355 | — | — |
| 2003-03-13 | $19.19 | $20.90 | 0 | — | — |
| 2003-03-12 | $19.19 | $20.90 | 710 | — | — |
| 2003-03-11 | $18.89 | $20.58 | 592 | — | — |
| 2003-03-10 | $19.10 | $20.81 | 0 | — | — |
| 2003-03-07 | $19.10 | $20.81 | 0 | — | — |
| 2003-03-06 | $19.10 | $20.81 | 0 | — | — |
| 2003-03-05 | $19.10 | $20.81 | 0 | — | — |
| 2003-03-04 | $19.10 | $20.81 | 0 | — | — |
| 2003-03-03 | $19.10 | $20.81 | 0 | — | — |
| 2003-02-28 | $19.10 | $20.81 | 1,183 | — | — |
| 2003-02-27 | $18.81 | $20.49 | 7,454 | — | — |
| 2003-02-26 | $19.14 | $20.86 | 355 | — | — |
| 2003-02-25 | $18.89 | $20.58 | 2,011 | — | — |
| 2003-02-24 | $19.23 | $20.95 | 0 | — | — |
| 2003-02-21 | $19.23 | $20.95 | 0 | — | — |
| 2003-02-20 | $19.23 | $20.95 | 237 | — | — |
| 2003-02-19 | $18.68 | $20.35 | 0 | — | — |
| 2003-02-18 | $18.68 | $20.35 | 3,195 | — | — |
| 2003-02-14 | $18.81 | $20.49 | 0 | — | — |
| 2003-02-13 | $18.81 | $20.49 | 0 | — | — |
| 2003-02-12 | $18.81 | $20.49 | 0 | — | — |
| 2003-02-11 | $18.81 | $20.49 | 1,420 | — | — |
| 2003-02-10 | $19.23 | $20.95 | 2,603 | — | — |
| 2003-02-07 | $19.23 | $20.95 | 1,301 | — | — |
| 2003-02-06 | $18.64 | $20.31 | 0 | — | — |
| 2003-02-05 | $18.64 | $20.31 | 0 | — | — |
| 2003-02-04 | $18.64 | $20.31 | 0 | — | — |
| 2003-02-03 | $18.64 | $20.31 | 947 | — | — |
| 2003-01-31 | $18.72 | $20.40 | 1,301 | — | — |
| 2003-01-30 | $19.23 | $20.95 | 0 | — | — |
| 2003-01-29 | $19.23 | $20.95 | 0 | — | — |
| 2003-01-28 | $19.23 | $20.95 | 0 | — | — |
| 2003-01-27 | $19.23 | $20.95 | 2,011 | — | — |
| 2003-01-24 | $19.31 | $21.04 | 1,065 | — | — |
| 2003-01-23 | $18.68 | $20.35 | 0 | — | — |
| 2003-01-22 | $18.68 | $20.35 | 0 | — | — |
| 2003-01-21 | $18.68 | $20.35 | 0 | — | — |
| 2003-01-17 | $18.68 | $20.35 | 0 | — | — |
| 2003-01-16 | $18.68 | $20.35 | 0 | — | — |
| 2003-01-15 | $18.68 | $20.35 | 1,893 | — | — |
| 2003-01-14 | $18.38 | $19.86 | 1,420 | — | — |
| 2003-01-13 | $19.23 | $20.78 | 0 | — | — |
| 2003-01-10 | $19.23 | $20.78 | 0 | — | — |
| 2003-01-09 | $19.23 | $20.78 | 0 | — | — |
| 2003-01-08 | $19.23 | $20.78 | 0 | — | — |
| 2003-01-07 | $19.23 | $20.78 | 592 | — | — |
| 2003-01-06 | $18.81 | $20.32 | 828 | — | — |
| 2003-01-03 | $17.33 | $18.72 | 355 | — | — |
| 2003-01-02 | $18.55 | $20.05 | 0 | — | — |