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
- 1988-02-10 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 | $18.30 | $66.41 | 5,667 | — | — |
| 2003-12-30 | $18.30 | $66.41 | 10,700 | — | — |
| 2003-12-29 | $18.45 | $66.95 | 7,333 | — | — |
| 2003-12-26 | $18.45 | $66.95 | 1,467 | — | — |
| 2003-12-24 | $18.30 | $66.41 | 1,400 | — | — |
| 2003-12-23 | $18.24 | $66.19 | 7,867 | — | — |
| 2003-12-22 | $17.91 | $64.99 | 1,733 | — | — |
| 2003-12-19 | $17.85 | $64.78 | 11,400 | — | — |
| 2003-12-18 | $17.34 | $62.92 | 1,767 | — | — |
| 2003-12-17 | $17.28 | $62.71 | 27,800 | — | — |
| 2003-12-16 | $17.07 | $61.95 | 6,867 | — | — |
| 2003-12-15 | $17.31 | $62.82 | 3,367 | — | — |
| 2003-12-12 | $17.49 | $63.47 | 5,667 | — | — |
| 2003-12-11 | $17.64 | $64.01 | 4,900 | — | — |
| 2003-12-10 | $17.40 | $63.14 | 5,133 | — | — |
| 2003-12-09 | $17.79 | $64.56 | 17,900 | — | — |
| 2003-12-08 | $17.64 | $64.01 | 2,533 | — | — |
| 2003-12-05 | $17.40 | $63.14 | 17,167 | — | — |
| 2003-12-04 | $17.13 | $62.16 | 4,133 | — | — |
| 2003-12-03 | $17.25 | $62.60 | 4,267 | — | — |
| 2003-12-02 | $17.28 | $62.71 | 7,667 | — | — |
| 2003-12-01 | $16.80 | $60.97 | 77,933 | — | — |
| 2003-11-28 | $16.20 | $58.79 | 21,467 | — | — |
| 2003-11-26 | $16.35 | $59.33 | 21,667 | — | — |
| 2003-11-25 | $15.63 | $56.72 | 2,167 | — | — |
| 2003-11-24 | $15.72 | $57.05 | 600 | — | — |
| 2003-11-21 | $15.63 | $56.72 | 2,667 | — | — |
| 2003-11-20 | $15.90 | $57.70 | 10,667 | — | — |
| 2003-11-19 | $15.69 | $56.94 | 867 | — | — |
| 2003-11-18 | $15.75 | $57.15 | 5,067 | — | — |
| 2003-11-17 | $15.33 | $55.63 | 4,467 | — | — |
| 2003-11-14 | $15.63 | $56.72 | 5,400 | — | — |
| 2003-11-13 | $15.90 | $57.70 | 6,100 | — | — |
| 2003-11-12 | $16.35 | $59.33 | 2,200 | — | — |
| 2003-11-11 | $16.23 | $58.90 | 2,400 | — | — |
| 2003-11-10 | $16.26 | $59.01 | 3,767 | — | — |
| 2003-11-07 | $16.47 | $59.77 | 4,900 | — | — |
| 2003-11-06 | $16.20 | $58.79 | 1,000 | — | — |
| 2003-11-05 | $16.08 | $58.35 | 1,500 | — | — |
| 2003-11-04 | $16.02 | $58.13 | 1,733 | — | — |
| 2003-11-03 | $16.20 | $58.79 | 2,367 | — | — |
| 2003-10-31 | $16.35 | $59.33 | 1,533 | — | — |
| 2003-10-30 | $16.50 | $59.88 | 17,533 | — | — |
| 2003-10-29 | $16.05 | $58.24 | 6,200 | — | — |
| 2003-10-28 | $16.17 | $58.68 | 4,333 | — | — |
| 2003-10-27 | $16.05 | $58.24 | 2,067 | — | — |
| 2003-10-24 | $16.23 | $58.90 | 200 | — | — |
| 2003-10-23 | $16.32 | $59.22 | 133 | — | — |
| 2003-10-22 | $16.35 | $59.33 | 1,400 | — | — |
| 2003-10-21 | $16.35 | $59.33 | 4,400 | — | — |
| 2003-10-20 | $16.20 | $58.79 | 0 | — | — |
| 2003-10-17 | $16.20 | $58.79 | 1,133 | — | — |
| 2003-10-16 | $16.20 | $58.79 | 48,067 | — | — |
| 2003-10-15 | $16.20 | $58.79 | 4,533 | — | — |
| 2003-10-14 | $16.50 | $59.88 | 4,667 | — | — |
| 2003-10-13 | $16.62 | $60.31 | 667 | — | — |
| 2003-10-10 | $16.62 | $60.31 | 4,467 | — | — |
| 2003-10-09 | $16.59 | $60.20 | 5,067 | — | — |
| 2003-10-08 | $16.53 | $59.99 | 2,133 | — | — |
| 2003-10-07 | $16.50 | $59.88 | 1,867 | — | — |
| 2003-10-06 | $16.56 | $60.09 | 1,300 | — | — |
| 2003-10-03 | $16.59 | $60.20 | 1,300 | — | — |
| 2003-10-02 | $16.50 | $59.88 | 1,233 | — | — |
| 2003-10-01 | $16.65 | $60.42 | 5,500 | — | — |
| 2003-09-30 | $16.62 | $60.31 | 17,333 | — | — |
| 2003-09-29 | $16.08 | $58.35 | 12,000 | — | — |
| 2003-09-26 | $16.44 | $59.66 | 6,500 | — | — |
| 2003-09-25 | $16.47 | $59.77 | 7,800 | — | — |
| 2003-09-24 | $16.53 | $59.99 | 4,600 | — | — |
| 2003-09-23 | $16.65 | $60.42 | 8,933 | — | — |
| 2003-09-22 | $16.50 | $59.88 | 2,267 | — | — |
| 2003-09-19 | $16.62 | $60.31 | 4,300 | — | — |
| 2003-09-18 | $16.62 | $60.31 | 1,400 | — | — |
| 2003-09-17 | $16.80 | $60.97 | 2,700 | — | — |
| 2003-09-16 | $16.50 | $59.88 | 1,433 | — | — |
| 2003-09-15 | $16.53 | $59.99 | 1,333 | — | — |
| 2003-09-12 | $16.56 | $60.09 | 2,667 | — | — |
| 2003-09-11 | $16.50 | $59.88 | 4,367 | — | — |
| 2003-09-10 | $16.53 | $59.99 | 7,967 | — | — |
| 2003-09-09 | $16.20 | $58.79 | 21,900 | — | — |
| 2003-09-08 | $16.17 | $58.68 | 2,533 | — | — |
| 2003-09-05 | $15.99 | $58.03 | 4,767 | — | — |
| 2003-09-04 | $15.93 | $57.81 | 3,767 | — | — |
| 2003-09-03 | $15.99 | $58.03 | 6,967 | — | — |
| 2003-09-02 | $15.99 | $58.03 | 15,067 | — | — |
| 2003-08-29 | $16.14 | $58.57 | 26,567 | — | — |
| 2003-08-28 | $15.90 | $57.70 | 4,300 | — | — |
| 2003-08-27 | $16.56 | $60.09 | 4,900 | — | — |
| 2003-08-26 | $16.23 | $58.90 | 1,600 | — | — |
| 2003-08-25 | $16.38 | $59.44 | 1,200 | — | — |
| 2003-08-22 | $16.56 | $60.09 | 4,300 | — | — |
| 2003-08-21 | $16.50 | $59.88 | 4,900 | — | — |
| 2003-08-20 | $16.50 | $59.88 | 7,767 | — | — |
| 2003-08-19 | $15.96 | $57.92 | 3,367 | — | — |
| 2003-08-18 | $16.29 | $59.11 | 3,400 | — | — |
| 2003-08-15 | $16.35 | $59.33 | 267 | — | — |
| 2003-08-14 | $16.65 | $60.42 | 3,700 | — | — |
| 2003-08-13 | $16.65 | $60.42 | 367 | — | — |
| 2003-08-12 | $16.89 | $61.29 | 9,700 | — | — |
| 2003-08-11 | $16.74 | $60.75 | 5,567 | — | — |
| 2003-08-08 | $16.38 | $59.44 | 3,900 | — | — |
| 2003-08-07 | $16.65 | $60.42 | 4,367 | — | — |
| 2003-08-06 | $16.95 | $61.51 | 3,167 | — | — |
| 2003-08-05 | $16.47 | $59.77 | 8,133 | — | — |
| 2003-08-04 | $17.10 | $62.05 | 1,667 | — | — |
| 2003-08-01 | $17.40 | $63.14 | 133 | — | — |
| 2003-07-31 | $17.58 | $63.80 | 10,100 | — | — |
| 2003-07-30 | $17.31 | $62.82 | 1,833 | — | — |
| 2003-07-29 | $17.52 | $63.58 | 2,233 | — | — |
| 2003-07-28 | $17.34 | $62.92 | 2,100 | — | — |
| 2003-07-25 | $17.16 | $62.27 | 2,167 | — | — |
| 2003-07-24 | $17.25 | $62.60 | 2,467 | — | — |
| 2003-07-23 | $16.50 | $59.88 | 10,367 | — | — |
| 2003-07-22 | $17.10 | $62.05 | 12,233 | — | — |
| 2003-07-21 | $17.88 | $64.88 | 1,967 | — | — |
| 2003-07-18 | $17.97 | $65.21 | 1,267 | — | — |
| 2003-07-17 | $18.06 | $65.54 | 1,400 | — | — |
| 2003-07-16 | $18.06 | $65.54 | 11,000 | — | — |
| 2003-07-15 | $18.00 | $65.32 | 6,233 | — | — |
| 2003-07-14 | $17.85 | $64.78 | 3,533 | — | — |
| 2003-07-11 | $17.55 | $63.69 | 3,200 | — | — |
| 2003-07-10 | $17.31 | $62.82 | 567 | — | — |
| 2003-07-09 | $17.40 | $63.14 | 1,367 | — | — |
| 2003-07-08 | $17.43 | $63.25 | 1,967 | — | — |
| 2003-07-07 | $17.40 | $63.14 | 3,133 | — | — |
| 2003-07-03 | $17.55 | $63.69 | 1,733 | — | — |
| 2003-07-02 | $17.55 | $63.69 | 4,667 | — | — |
| 2003-07-01 | $17.76 | $64.45 | 7,767 | — | — |
| 2003-06-30 | $17.88 | $64.88 | 5,100 | — | — |
| 2003-06-27 | $17.67 | $64.12 | 1,833 | — | — |
| 2003-06-26 | $17.28 | $62.71 | 4,500 | — | — |
| 2003-06-25 | $17.25 | $62.60 | 3,533 | — | — |
| 2003-06-24 | $17.07 | $61.95 | 6,667 | — | — |
| 2003-06-23 | $17.43 | $63.25 | 700 | — | — |
| 2003-06-20 | $17.40 | $63.14 | 3,400 | — | — |
| 2003-06-19 | $17.40 | $63.14 | 1,567 | — | — |
| 2003-06-18 | $17.55 | $63.69 | 600 | — | — |
| 2003-06-17 | $17.43 | $63.25 | 1,700 | — | — |
| 2003-06-16 | $17.61 | $63.90 | 1,133 | — | — |
| 2003-06-13 | $17.43 | $63.25 | 2,667 | — | — |
| 2003-06-12 | $17.31 | $62.82 | 867 | — | — |
| 2003-06-11 | $17.04 | $61.84 | 4,767 | — | — |
| 2003-06-10 | $17.31 | $62.82 | 5,567 | — | — |
| 2003-06-09 | $17.55 | $63.69 | 29,833 | — | — |
| 2003-06-06 | $16.35 | $59.33 | 3,467 | — | — |
| 2003-06-05 | $16.05 | $58.24 | 7,333 | — | — |
| 2003-06-04 | $15.75 | $57.15 | 7,333 | — | — |
| 2003-06-03 | $15.75 | $57.15 | 3,433 | — | — |
| 2003-06-02 | $15.57 | $56.50 | 4,067 | — | — |
| 2003-05-30 | $15.60 | $56.61 | 8,567 | — | — |
| 2003-05-29 | $15.57 | $56.50 | 10,833 | — | — |
| 2003-05-28 | $15.39 | $55.85 | 12,400 | — | — |
| 2003-05-27 | $15.12 | $54.87 | 800 | — | — |
| 2003-05-23 | $15.09 | $54.76 | 400 | — | — |
| 2003-05-22 | $15.03 | $54.54 | 2,533 | — | — |
| 2003-05-21 | $15.09 | $54.76 | 1,900 | — | — |
| 2003-05-20 | $15.03 | $54.54 | 6,133 | — | — |
| 2003-05-19 | $15.15 | $54.98 | 8,400 | — | — |
| 2003-05-16 | $15.33 | $55.63 | 18,600 | — | — |
| 2003-05-15 | $14.70 | $53.34 | 7,400 | — | — |
| 2003-05-14 | $14.13 | $51.28 | 3,000 | — | — |
| 2003-05-13 | $14.25 | $51.71 | 7,433 | — | — |
| 2003-05-12 | $14.34 | $52.04 | 12,967 | — | — |
| 2003-05-09 | $14.34 | $52.04 | 7,333 | — | — |
| 2003-05-08 | $14.25 | $51.71 | 1,700 | — | — |
| 2003-05-07 | $14.40 | $52.26 | 3,367 | — | — |
| 2003-05-06 | $14.25 | $51.71 | 8,633 | — | — |
| 2003-05-05 | $14.19 | $51.49 | 10,700 | — | — |
| 2003-05-02 | $13.38 | $48.55 | 8,733 | — | — |
| 2003-05-01 | $13.77 | $49.97 | 2,300 | — | — |
| 2003-04-30 | $13.89 | $50.41 | 6,733 | — | — |
| 2003-04-29 | $13.95 | $50.62 | 4,733 | — | — |
| 2003-04-28 | $13.68 | $49.64 | 2,167 | — | — |
| 2003-04-25 | $13.86 | $50.30 | 1,433 | — | — |
| 2003-04-24 | $14.10 | $51.17 | 1,633 | — | — |
| 2003-04-23 | $13.95 | $50.62 | 5,200 | — | — |
| 2003-04-22 | $14.37 | $52.15 | 1,867 | — | — |
| 2003-04-21 | $14.25 | $51.71 | 1,467 | — | — |
| 2003-04-17 | $14.43 | $52.36 | 7,233 | — | — |
| 2003-04-16 | $14.16 | $51.39 | 3,167 | — | — |
| 2003-04-15 | $13.98 | $50.73 | 2,333 | — | — |
| 2003-04-14 | $14.10 | $51.17 | 1,233 | — | — |
| 2003-04-11 | $14.04 | $50.95 | 3,800 | — | — |
| 2003-04-10 | $14.10 | $51.17 | 5,500 | — | — |
| 2003-04-09 | $13.86 | $50.30 | 3,933 | — | — |
| 2003-04-08 | $13.95 | $50.62 | 2,633 | — | — |
| 2003-04-07 | $13.77 | $49.97 | 4,933 | — | — |
| 2003-04-04 | $13.95 | $50.62 | 600 | — | — |
| 2003-04-03 | $13.95 | $50.62 | 1,467 | — | — |
| 2003-04-02 | $14.10 | $51.17 | 567 | — | — |
| 2003-04-01 | $14.25 | $51.71 | 3,267 | — | — |
| 2003-03-31 | $14.64 | $53.13 | 3,833 | — | — |
| 2003-03-28 | $13.95 | $50.62 | 1,867 | — | — |
| 2003-03-27 | $13.86 | $50.30 | 567 | — | — |
| 2003-03-26 | $13.98 | $50.73 | 700 | — | — |
| 2003-03-25 | $14.10 | $51.17 | 833 | — | — |
| 2003-03-24 | $14.13 | $51.28 | 267 | — | — |
| 2003-03-21 | $14.22 | $51.60 | 567 | — | — |
| 2003-03-20 | $13.98 | $50.73 | 500 | — | — |
| 2003-03-19 | $14.07 | $51.06 | 967 | — | — |
| 2003-03-18 | $14.13 | $51.28 | 3,867 | — | — |
| 2003-03-17 | $14.04 | $50.95 | 1,133 | — | — |
| 2003-03-14 | $14.13 | $51.28 | 3,833 | — | — |
| 2003-03-13 | $14.19 | $51.49 | 3,167 | — | — |
| 2003-03-12 | $14.10 | $51.17 | 11,033 | — | — |
| 2003-03-11 | $14.04 | $50.95 | 8,033 | — | — |
| 2003-03-10 | $14.10 | $51.17 | 2,367 | — | — |
| 2003-03-07 | $14.40 | $52.26 | 2,600 | — | — |
| 2003-03-06 | $14.55 | $52.80 | 1,433 | — | — |
| 2003-03-05 | $14.61 | $53.02 | 2,233 | — | — |
| 2003-03-04 | $14.43 | $52.36 | 8,667 | — | — |
| 2003-03-03 | $14.73 | $53.45 | 9,167 | — | — |
| 2003-02-28 | $15.15 | $54.98 | 18,567 | — | — |
| 2003-02-27 | $15.06 | $54.65 | 5,733 | — | — |
| 2003-02-26 | $15.30 | $55.52 | 2,967 | — | — |
| 2003-02-25 | $15.42 | $55.96 | 5,067 | — | — |
| 2003-02-24 | $15.03 | $54.54 | 5,433 | — | — |
| 2003-02-21 | $15.45 | $56.07 | 2,667 | — | — |
| 2003-02-20 | $15.60 | $56.61 | 6,267 | — | — |
| 2003-02-19 | $15.54 | $56.39 | 733 | — | — |
| 2003-02-18 | $15.54 | $56.39 | 2,900 | — | — |
| 2003-02-14 | $15.63 | $56.72 | 233 | — | — |
| 2003-02-13 | $15.63 | $56.72 | 2,733 | — | — |
| 2003-02-12 | $15.54 | $56.39 | 2,267 | — | — |
| 2003-02-11 | $15.54 | $56.39 | 2,767 | — | — |
| 2003-02-10 | $15.66 | $56.83 | 3,267 | — | — |
| 2003-02-07 | $15.90 | $57.70 | 5,867 | — | — |
| 2003-02-06 | $15.96 | $57.92 | 200 | — | — |
| 2003-02-05 | $15.96 | $57.92 | 2,200 | — | — |
| 2003-02-04 | $15.75 | $57.15 | 433 | — | — |
| 2003-02-03 | $15.69 | $56.94 | 633 | — | — |
| 2003-01-31 | $15.99 | $58.03 | 2,833 | — | — |
| 2003-01-30 | $15.81 | $57.37 | 5,633 | — | — |
| 2003-01-29 | $15.60 | $56.61 | 9,067 | — | — |
| 2003-01-28 | $15.57 | $56.50 | 5,667 | — | — |
| 2003-01-27 | $15.00 | $54.43 | 7,200 | — | — |
| 2003-01-24 | $15.60 | $56.61 | 9,800 | — | — |
| 2003-01-23 | $15.72 | $57.05 | 2,067 | — | — |
| 2003-01-22 | $15.42 | $55.96 | 5,200 | — | — |
| 2003-01-21 | $15.30 | $55.52 | 2,600 | — | — |
| 2003-01-17 | $15.12 | $54.87 | 9,167 | — | — |
| 2003-01-16 | $15.15 | $54.98 | 4,100 | — | — |
| 2003-01-15 | $15.51 | $56.28 | 18,133 | — | — |
| 2003-01-14 | $15.06 | $54.65 | 34,100 | — | — |
| 2003-01-13 | $13.50 | $48.99 | 5,100 | — | — |
| 2003-01-10 | $13.56 | $49.21 | 4,067 | — | — |
| 2003-01-09 | $13.71 | $49.75 | 20,967 | — | — |
| 2003-01-08 | $13.41 | $48.66 | 1,200 | — | — |
| 2003-01-07 | $12.78 | $46.38 | 19,367 | — | — |
| 2003-01-06 | $13.32 | $48.34 | 4,333 | — | — |
| 2003-01-03 | $13.80 | $50.08 | 11,700 | — | — |
| 2003-01-02 | $13.95 | $50.62 | 7,600 | — | — |