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
- 1994-04-05 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 | $26.21 | $30.96 | 309 | — | — |
| 2003-12-30 | $25.72 | $30.39 | 1,133 | — | — |
| 2003-12-29 | $25.24 | $29.81 | 824 | — | — |
| 2003-12-26 | $25.24 | $29.81 | 721 | — | — |
| 2003-12-24 | $24.92 | $29.43 | 0 | — | — |
| 2003-12-23 | $25.13 | $29.69 | 416 | — | — |
| 2003-12-22 | $25.13 | $29.69 | 9,157 | — | — |
| 2003-12-19 | $25.13 | $29.69 | 1,561 | — | — |
| 2003-12-18 | $25.18 | $29.74 | 832 | — | — |
| 2003-12-17 | $25.18 | $29.74 | 23,518 | — | — |
| 2003-12-16 | $24.89 | $29.40 | 29,241 | — | — |
| 2003-12-15 | $24.94 | $29.46 | 1,457 | — | — |
| 2003-12-12 | $24.94 | $29.46 | 5,619 | — | — |
| 2003-12-11 | $24.94 | $29.46 | 6,036 | — | — |
| 2003-12-10 | $24.94 | $29.46 | 312 | — | — |
| 2003-12-09 | $24.79 | $29.29 | 1,977 | — | — |
| 2003-12-08 | $24.99 | $29.52 | 0 | — | — |
| 2003-12-05 | $24.99 | $29.52 | 416 | — | — |
| 2003-12-04 | $24.94 | $29.46 | 1,145 | — | — |
| 2003-12-03 | $24.99 | $29.52 | 832 | — | — |
| 2003-12-02 | $24.99 | $29.52 | 208 | — | — |
| 2003-12-01 | $24.99 | $29.52 | 416 | — | — |
| 2003-11-28 | $24.99 | $29.52 | 312 | — | — |
| 2003-11-26 | $24.99 | $29.52 | 0 | — | — |
| 2003-11-25 | $24.99 | $29.52 | 624 | — | — |
| 2003-11-24 | $24.79 | $29.29 | 208 | — | — |
| 2003-11-21 | $24.79 | $29.29 | 1,249 | — | — |
| 2003-11-20 | $24.99 | $29.52 | 937 | — | — |
| 2003-11-19 | $24.79 | $29.29 | 1,249 | — | — |
| 2003-11-18 | $24.99 | $29.52 | 520 | — | — |
| 2003-11-17 | $24.99 | $29.52 | 1,249 | — | — |
| 2003-11-14 | $24.99 | $29.52 | 2,706 | — | — |
| 2003-11-13 | $24.79 | $29.29 | 21,020 | — | — |
| 2003-11-12 | $24.89 | $29.40 | 85,121 | — | — |
| 2003-11-11 | $24.99 | $29.52 | 520 | — | — |
| 2003-11-10 | $24.99 | $29.52 | 2,289 | — | — |
| 2003-11-07 | $24.99 | $29.52 | 1,041 | — | — |
| 2003-11-06 | $25.13 | $29.69 | 416 | — | — |
| 2003-11-05 | $24.99 | $29.52 | 1,353 | — | — |
| 2003-11-04 | $25.13 | $29.69 | 3,642 | — | — |
| 2003-11-03 | $25.21 | $29.78 | 2,289 | — | — |
| 2003-10-31 | $24.99 | $29.52 | 312 | — | — |
| 2003-10-30 | $25.08 | $29.63 | 10,614 | — | — |
| 2003-10-29 | $25.18 | $29.74 | 624 | — | — |
| 2003-10-28 | $25.18 | $29.74 | 0 | — | — |
| 2003-10-27 | $25.18 | $29.74 | 0 | — | — |
| 2003-10-24 | $25.18 | $29.74 | 1,041 | — | — |
| 2003-10-23 | $25.23 | $29.80 | 0 | — | — |
| 2003-10-22 | $25.23 | $29.80 | 3,434 | — | — |
| 2003-10-21 | $24.99 | $29.52 | 520 | — | — |
| 2003-10-20 | $24.99 | $29.52 | 59,523 | — | — |
| 2003-10-17 | $24.89 | $29.40 | 937 | — | — |
| 2003-10-16 | $24.89 | $29.40 | 208 | — | — |
| 2003-10-15 | $25.23 | $29.80 | 520 | — | — |
| 2003-10-14 | $24.89 | $29.40 | 624 | — | — |
| 2003-10-13 | $24.89 | $29.40 | 208 | — | — |
| 2003-10-10 | $24.89 | $29.40 | 5,827 | — | — |
| 2003-10-09 | $24.89 | $29.40 | 624 | — | — |
| 2003-10-08 | $24.99 | $29.52 | 416 | — | — |
| 2003-10-07 | $24.89 | $29.40 | 1,353 | — | — |
| 2003-10-06 | $24.89 | $29.40 | 2,393 | — | — |
| 2003-10-03 | $25.23 | $29.80 | 4,266 | — | — |
| 2003-10-02 | $24.99 | $29.52 | 1,769 | — | — |
| 2003-10-01 | $24.99 | $29.28 | 520 | — | — |
| 2003-09-30 | $25.47 | $29.84 | 520 | — | — |
| 2003-09-29 | $25.47 | $29.84 | 2,185 | — | — |
| 2003-09-26 | $25.47 | $29.84 | 0 | — | — |
| 2003-09-25 | $25.47 | $29.84 | 3,434 | — | — |
| 2003-09-24 | $25.47 | $29.84 | 18,107 | — | — |
| 2003-09-23 | $25.08 | $29.39 | 104 | — | — |
| 2003-09-22 | $24.94 | $29.22 | 104 | — | — |
| 2003-09-19 | $24.99 | $29.28 | 0 | — | — |
| 2003-09-18 | $24.99 | $29.28 | 208 | — | — |
| 2003-09-17 | $25.08 | $29.39 | 3,226 | — | — |
| 2003-09-16 | $24.89 | $29.17 | 3,330 | — | — |
| 2003-09-15 | $24.89 | $29.17 | 1,041 | — | — |
| 2003-09-12 | $24.89 | $29.17 | 728 | — | — |
| 2003-09-11 | $24.99 | $29.28 | 416 | — | — |
| 2003-09-10 | $24.89 | $29.17 | 3,226 | — | — |
| 2003-09-09 | $24.89 | $29.17 | 3,018 | — | — |
| 2003-09-08 | $24.99 | $29.28 | 1,457 | — | — |
| 2003-09-05 | $25.23 | $29.56 | 2,914 | — | — |
| 2003-09-04 | $24.99 | $29.28 | 3,226 | — | — |
| 2003-09-03 | $25.13 | $29.45 | 21,228 | — | — |
| 2003-09-02 | $25.23 | $29.56 | 104 | — | — |
| 2003-08-29 | $24.99 | $29.28 | 12,279 | — | — |
| 2003-08-28 | $24.89 | $29.17 | 0 | — | — |
| 2003-08-27 | $24.89 | $29.17 | 1,041 | — | — |
| 2003-08-26 | $24.99 | $29.28 | 3,226 | — | — |
| 2003-08-25 | $25.47 | $29.84 | 1,041 | — | — |
| 2003-08-22 | $24.89 | $29.17 | 0 | — | — |
| 2003-08-21 | $24.89 | $29.17 | 1,353 | — | — |
| 2003-08-20 | $24.89 | $29.17 | 520 | — | — |
| 2003-08-19 | $25.23 | $29.56 | 208 | — | — |
| 2003-08-18 | $24.89 | $29.17 | 832 | — | — |
| 2003-08-15 | $24.89 | $29.17 | 6,764 | — | — |
| 2003-08-14 | $24.99 | $29.28 | 312 | — | — |
| 2003-08-13 | $24.84 | $29.11 | 1,249 | — | — |
| 2003-08-12 | $25.03 | $29.33 | 208 | — | — |
| 2003-08-11 | $25.03 | $29.33 | 104 | — | — |
| 2003-08-08 | $24.99 | $29.28 | 4,579 | — | — |
| 2003-08-07 | $25.03 | $29.33 | 3,018 | — | — |
| 2003-08-06 | $24.99 | $29.28 | 0 | — | — |
| 2003-08-05 | $24.99 | $29.28 | 3,642 | — | — |
| 2003-08-04 | $25.08 | $29.39 | 1,457 | — | — |
| 2003-08-01 | $25.47 | $29.84 | 1,145 | — | — |
| 2003-07-31 | $25.08 | $29.39 | 4,683 | — | — |
| 2003-07-30 | $25.23 | $29.56 | 1,977 | — | — |
| 2003-07-29 | $24.99 | $29.28 | 0 | — | — |
| 2003-07-28 | $24.99 | $29.28 | 0 | — | — |
| 2003-07-25 | $24.99 | $29.28 | 0 | — | — |
| 2003-07-24 | $24.99 | $29.28 | 5,411 | — | — |
| 2003-07-23 | $24.99 | $29.28 | 3,226 | — | — |
| 2003-07-22 | $24.84 | $29.11 | 1,561 | — | — |
| 2003-07-21 | $25.22 | $29.55 | 20,084 | — | — |
| 2003-07-18 | $24.80 | $29.06 | 3,850 | — | — |
| 2003-07-17 | $24.80 | $29.06 | 624 | — | — |
| 2003-07-16 | $24.99 | $29.28 | 520 | — | — |
| 2003-07-15 | $24.80 | $29.06 | 0 | — | — |
| 2003-07-14 | $24.80 | $29.06 | 520 | — | — |
| 2003-07-11 | $24.80 | $29.06 | 0 | — | — |
| 2003-07-10 | $24.80 | $29.06 | 728 | — | — |
| 2003-07-09 | $24.80 | $29.06 | 416 | — | — |
| 2003-07-08 | $24.99 | $29.28 | 1,145 | — | — |
| 2003-07-07 | $24.80 | $29.06 | 520 | — | — |
| 2003-07-03 | $24.80 | $29.06 | 312 | — | — |
| 2003-07-02 | $24.80 | $29.06 | 0 | — | — |
| 2003-07-01 | $24.80 | $29.06 | 0 | — | — |
| 2003-06-30 | $24.80 | $29.06 | 0 | — | — |
| 2003-06-27 | $24.80 | $29.06 | 9,574 | — | — |
| 2003-06-26 | $24.99 | $29.28 | 208 | — | — |
| 2003-06-25 | $24.99 | $29.04 | 3,226 | — | — |
| 2003-06-24 | $24.99 | $29.04 | 3,226 | — | — |
| 2003-06-23 | $24.99 | $29.04 | 0 | — | — |
| 2003-06-20 | $24.99 | $29.04 | 2,914 | — | — |
| 2003-06-19 | $24.99 | $29.04 | 5,099 | — | — |
| 2003-06-18 | $25.23 | $29.32 | 728 | — | — |
| 2003-06-17 | $24.99 | $29.04 | 1,457 | — | — |
| 2003-06-16 | $24.99 | $29.04 | 208 | — | — |
| 2003-06-13 | $25.80 | $29.99 | 7,076 | — | — |
| 2003-06-12 | $24.75 | $28.76 | 832 | — | — |
| 2003-06-11 | $24.75 | $28.76 | 5,619 | — | — |
| 2003-06-10 | $24.50 | $28.48 | 0 | — | — |
| 2003-06-09 | $24.50 | $28.48 | 312 | — | — |
| 2003-06-06 | $24.02 | $27.93 | 0 | — | — |
| 2003-06-05 | $24.02 | $27.93 | 9,469 | — | — |
| 2003-06-04 | $24.02 | $27.93 | 416 | — | — |
| 2003-06-03 | $24.26 | $28.20 | 312 | — | — |
| 2003-06-02 | $24.02 | $27.93 | 312 | — | — |
| 2003-05-30 | $24.02 | $27.93 | 0 | — | — |
| 2003-05-29 | $24.02 | $27.93 | 937 | — | — |
| 2003-05-28 | $23.35 | $27.14 | 0 | — | — |
| 2003-05-27 | $23.35 | $27.14 | 624 | — | — |
| 2003-05-23 | $23.30 | $27.09 | 3,538 | — | — |
| 2003-05-22 | $23.54 | $27.37 | 208 | — | — |
| 2003-05-21 | $23.78 | $27.65 | 624 | — | — |
| 2003-05-20 | $23.78 | $27.65 | 0 | — | — |
| 2003-05-19 | $23.78 | $27.65 | 1,145 | — | — |
| 2003-05-16 | $23.78 | $27.65 | 520 | — | — |
| 2003-05-15 | $23.30 | $27.09 | 1,457 | — | — |
| 2003-05-14 | $23.45 | $27.25 | 7,284 | — | — |
| 2003-05-13 | $23.45 | $27.25 | 3,642 | — | — |
| 2003-05-12 | $23.78 | $27.65 | 2,706 | — | — |
| 2003-05-09 | $23.54 | $27.37 | 208 | — | — |
| 2003-05-08 | $23.88 | $27.76 | 416 | — | — |
| 2003-05-07 | $24.02 | $27.93 | 728 | — | — |
| 2003-05-06 | $23.78 | $27.65 | 312 | — | — |
| 2003-05-05 | $23.06 | $26.81 | 208 | — | — |
| 2003-05-02 | $23.06 | $26.81 | 0 | — | — |
| 2003-05-01 | $23.06 | $26.81 | 104 | — | — |
| 2003-04-30 | $23.16 | $26.92 | 2,706 | — | — |
| 2003-04-29 | $24.70 | $28.71 | 1,665 | — | — |
| 2003-04-28 | $22.82 | $26.53 | 3,746 | — | — |
| 2003-04-25 | $22.34 | $25.97 | 1,769 | — | — |
| 2003-04-24 | $22.10 | $25.69 | 416 | — | — |
| 2003-04-23 | $21.67 | $25.19 | 2,602 | — | — |
| 2003-04-22 | $22.10 | $25.69 | 2,081 | — | — |
| 2003-04-21 | $21.56 | $25.06 | 24,974 | — | — |
| 2003-04-17 | $21.62 | $25.13 | 2,185 | — | — |
| 2003-04-16 | $21.30 | $24.76 | 312 | — | — |
| 2003-04-15 | $21.62 | $25.13 | 624 | — | — |
| 2003-04-14 | $21.08 | $24.50 | 156 | — | — |
| 2003-04-11 | $21.08 | $24.50 | 2,966 | — | — |
| 2003-04-10 | $20.82 | $24.20 | 0 | — | — |
| 2003-04-09 | $20.82 | $24.20 | 780 | — | — |
| 2003-04-08 | $20.66 | $24.02 | 1,093 | — | — |
| 2003-04-07 | $21.14 | $24.57 | 1,093 | — | — |
| 2003-04-04 | $20.18 | $23.46 | 1,249 | — | — |
| 2003-04-03 | $20.34 | $23.64 | 6,088 | — | — |
| 2003-04-02 | $20.76 | $23.97 | 1,093 | — | — |
| 2003-04-01 | $20.44 | $23.60 | 0 | — | — |
| 2003-03-31 | $20.44 | $23.60 | 0 | — | — |
| 2003-03-28 | $20.44 | $23.60 | 468 | — | — |
| 2003-03-27 | $20.37 | $23.53 | 624 | — | — |
| 2003-03-26 | $20.18 | $23.30 | 624 | — | — |
| 2003-03-25 | $19.97 | $23.06 | 780 | — | — |
| 2003-03-24 | $19.96 | $23.05 | 1,093 | — | — |
| 2003-03-21 | $19.96 | $23.05 | 1,717 | — | — |
| 2003-03-20 | $19.92 | $23.01 | 312 | — | — |
| 2003-03-19 | $19.92 | $23.01 | 156 | — | — |
| 2003-03-18 | $20.08 | $23.19 | 0 | — | — |
| 2003-03-17 | $20.08 | $23.19 | 1,561 | — | — |
| 2003-03-14 | $20.08 | $23.19 | 0 | — | — |
| 2003-03-13 | $20.08 | $23.19 | 0 | — | — |
| 2003-03-12 | $20.08 | $23.19 | 468 | — | — |
| 2003-03-11 | $20.08 | $23.19 | 1,873 | — | — |
| 2003-03-10 | $20.08 | $23.19 | 1,873 | — | — |
| 2003-03-07 | $19.92 | $23.01 | 5,307 | — | — |
| 2003-03-06 | $19.92 | $23.01 | 1,249 | — | — |
| 2003-03-05 | $19.89 | $22.97 | 10,926 | — | — |
| 2003-03-04 | $19.89 | $22.97 | 0 | — | — |
| 2003-03-03 | $19.89 | $22.97 | 0 | — | — |
| 2003-02-28 | $19.89 | $22.97 | 624 | — | — |
| 2003-02-27 | $20.08 | $23.19 | 4,058 | — | — |
| 2003-02-26 | $19.99 | $23.08 | 624 | — | — |
| 2003-02-25 | $19.89 | $22.97 | 0 | — | — |
| 2003-02-24 | $19.89 | $22.97 | 1,873 | — | — |
| 2003-02-21 | $19.92 | $23.01 | 312 | — | — |
| 2003-02-20 | $20.02 | $23.12 | 2,810 | — | — |
| 2003-02-19 | $19.86 | $22.94 | 624 | — | — |
| 2003-02-18 | $19.86 | $22.94 | 1,405 | — | — |
| 2003-02-14 | $19.92 | $23.01 | 9,678 | — | — |
| 2003-02-13 | $19.96 | $23.05 | 0 | — | — |
| 2003-02-12 | $19.96 | $23.05 | 0 | — | — |
| 2003-02-11 | $19.96 | $23.05 | 312 | — | — |
| 2003-02-10 | $19.80 | $22.86 | 624 | — | — |
| 2003-02-07 | $19.87 | $22.94 | 2,029 | — | — |
| 2003-02-06 | $19.92 | $23.01 | 312 | — | — |
| 2003-02-05 | $19.92 | $23.01 | 156 | — | — |
| 2003-02-04 | $20.02 | $23.12 | 0 | — | — |
| 2003-02-03 | $20.02 | $23.12 | 2,185 | — | — |
| 2003-01-31 | $20.18 | $23.30 | 4,839 | — | — |
| 2003-01-30 | $19.92 | $23.01 | 1,873 | — | — |
| 2003-01-29 | $19.92 | $23.01 | 156 | — | — |
| 2003-01-28 | $19.92 | $23.01 | 156 | — | — |
| 2003-01-27 | $19.92 | $23.01 | 0 | — | — |
| 2003-01-24 | $19.92 | $23.01 | 937 | — | — |
| 2003-01-23 | $20.34 | $23.49 | 13,892 | — | — |
| 2003-01-22 | $20.50 | $23.67 | 28,877 | — | — |
| 2003-01-21 | $20.49 | $23.67 | 312 | — | — |
| 2003-01-17 | $20.15 | $23.27 | 0 | — | — |
| 2003-01-16 | $20.15 | $23.27 | 0 | — | — |
| 2003-01-15 | $20.15 | $23.27 | 0 | — | — |
| 2003-01-14 | $20.15 | $23.27 | 312 | — | — |
| 2003-01-13 | $20.15 | $23.27 | 937 | — | — |
| 2003-01-10 | $19.92 | $23.01 | 5,151 | — | — |
| 2003-01-09 | $19.92 | $23.01 | 937 | — | — |
| 2003-01-08 | $19.57 | $22.60 | 1,405 | — | — |
| 2003-01-07 | $19.57 | $22.60 | 3,278 | — | — |
| 2003-01-06 | $19.86 | $22.94 | 0 | — | — |
| 2003-01-03 | $19.86 | $22.94 | 312 | — | — |
| 2003-01-02 | $19.92 | $23.01 | 29,969 | — | — |