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
- 1983-07-25 to 2026-09-02
- 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 | $14.75 | $15.79 | 400 | — | — |
| 2003-12-30 | $14.95 | $16.00 | 0 | — | — |
| 2003-12-29 | $14.95 | $16.00 | 16,400 | — | — |
| 2003-12-26 | $14.85 | $15.89 | 900 | — | — |
| 2003-12-24 | $14.95 | $16.00 | 4,700 | — | — |
| 2003-12-23 | $14.97 | $16.02 | 1,500 | — | — |
| 2003-12-22 | $14.95 | $16.00 | 1,400 | — | — |
| 2003-12-19 | $14.95 | $16.00 | 5,700 | — | — |
| 2003-12-18 | $14.95 | $16.00 | 3,000 | — | — |
| 2003-12-17 | $15.05 | $16.11 | 14,800 | — | — |
| 2003-12-16 | $14.94 | $15.99 | 1,300 | — | — |
| 2003-12-15 | $14.94 | $15.99 | 600 | — | — |
| 2003-12-12 | $14.94 | $15.99 | 0 | — | — |
| 2003-12-11 | $14.94 | $15.99 | 1,100 | — | — |
| 2003-12-10 | $14.97 | $16.02 | 4,000 | — | — |
| 2003-12-09 | $14.96 | $16.01 | 100 | — | — |
| 2003-12-08 | $14.95 | $16.00 | 2,200 | — | — |
| 2003-12-05 | $14.94 | $15.99 | 10,900 | — | — |
| 2003-12-04 | $14.95 | $16.00 | 1,000 | — | — |
| 2003-12-03 | $15.00 | $16.05 | 1,500 | — | — |
| 2003-12-02 | $15.04 | $16.10 | 700 | — | — |
| 2003-12-01 | $15.05 | $16.11 | 4,300 | — | — |
| 2003-11-28 | $15.20 | $16.27 | 1,100 | — | — |
| 2003-11-26 | $14.98 | $16.03 | 6,000 | — | — |
| 2003-11-25 | $14.95 | $16.00 | 2,500 | — | — |
| 2003-11-24 | $15.05 | $16.11 | 1,000 | — | — |
| 2003-11-21 | $15.00 | $16.05 | 2,500 | — | — |
| 2003-11-20 | $15.20 | $16.27 | 6,300 | — | — |
| 2003-11-19 | $15.28 | $16.35 | 3,700 | — | — |
| 2003-11-18 | $15.25 | $16.32 | 3,200 | — | — |
| 2003-11-17 | $15.02 | $16.08 | 14,600 | — | — |
| 2003-11-14 | $15.20 | $16.27 | 2,300 | — | — |
| 2003-11-13 | $15.21 | $16.28 | 1,700 | — | — |
| 2003-11-12 | $14.78 | $15.82 | 41,000 | — | — |
| 2003-11-11 | $14.63 | $15.66 | 1,400 | — | — |
| 2003-11-10 | $14.75 | $15.79 | 7,300 | — | — |
| 2003-11-07 | $14.57 | $15.59 | 1,900 | — | — |
| 2003-11-06 | $14.60 | $15.63 | 0 | — | — |
| 2003-11-05 | $14.60 | $15.63 | 3,600 | — | — |
| 2003-11-04 | $14.66 | $15.69 | 0 | — | — |
| 2003-11-03 | $14.66 | $15.69 | 300 | — | — |
| 2003-10-31 | $14.75 | $15.79 | 1,100 | — | — |
| 2003-10-30 | $14.64 | $15.67 | 3,200 | — | — |
| 2003-10-29 | $14.75 | $15.79 | 5,300 | — | — |
| 2003-10-28 | $14.25 | $15.25 | 24,300 | — | — |
| 2003-10-27 | $14.25 | $15.25 | 7,300 | — | — |
| 2003-10-24 | $14.25 | $15.25 | 13,600 | — | — |
| 2003-10-23 | $14.09 | $15.08 | 32,700 | — | — |
| 2003-10-22 | $13.85 | $14.82 | 135,300 | — | — |
| 2003-10-21 | $14.65 | $15.68 | 1,500 | — | — |
| 2003-10-20 | $14.60 | $15.63 | 900 | — | — |
| 2003-10-17 | $14.45 | $15.47 | 5,000 | — | — |
| 2003-10-16 | $14.48 | $15.50 | 600 | — | — |
| 2003-10-15 | $14.47 | $15.49 | 4,300 | — | — |
| 2003-10-14 | $14.50 | $15.52 | 5,900 | — | — |
| 2003-10-13 | $14.55 | $15.57 | 1,100 | — | — |
| 2003-10-10 | $14.65 | $15.68 | 0 | — | — |
| 2003-10-09 | $14.65 | $15.68 | 1,000 | — | — |
| 2003-10-08 | $14.65 | $15.68 | 100 | — | — |
| 2003-10-07 | $14.50 | $15.52 | 1,400 | — | — |
| 2003-10-06 | $14.51 | $15.53 | 0 | — | — |
| 2003-10-03 | $14.51 | $15.53 | 2,100 | — | — |
| 2003-10-02 | $14.56 | $15.58 | 400 | — | — |
| 2003-10-01 | $14.56 | $15.58 | 0 | — | — |
| 2003-09-30 | $14.56 | $15.58 | 1,200 | — | — |
| 2003-09-29 | $14.60 | $15.63 | 2,200 | — | — |
| 2003-09-26 | $14.60 | $15.63 | 1,200 | — | — |
| 2003-09-25 | $14.75 | $15.79 | 1,600 | — | — |
| 2003-09-24 | $15.00 | $16.05 | 2,000 | — | — |
| 2003-09-23 | $14.65 | $15.68 | 400 | — | — |
| 2003-09-22 | $14.60 | $15.63 | 0 | — | — |
| 2003-09-19 | $14.60 | $15.63 | 0 | — | — |
| 2003-09-18 | $14.60 | $15.63 | 200 | — | — |
| 2003-09-17 | $14.80 | $15.84 | 1,600 | — | — |
| 2003-09-16 | $14.60 | $15.63 | 300 | — | — |
| 2003-09-15 | $14.80 | $15.84 | 1,200 | — | — |
| 2003-09-12 | $14.75 | $15.79 | 300 | — | — |
| 2003-09-11 | $14.95 | $16.00 | 2,500 | — | — |
| 2003-09-10 | $14.65 | $15.68 | 500 | — | — |
| 2003-09-09 | $14.60 | $15.63 | 400 | — | — |
| 2003-09-08 | $14.95 | $16.00 | 1,500 | — | — |
| 2003-09-05 | $14.96 | $16.01 | 0 | — | — |
| 2003-09-04 | $14.96 | $16.01 | 0 | — | — |
| 2003-09-03 | $14.96 | $16.01 | 1,300 | — | — |
| 2003-09-02 | $15.05 | $16.11 | 500 | — | — |
| 2003-08-29 | $15.05 | $16.11 | 0 | — | — |
| 2003-08-28 | $15.05 | $16.11 | 0 | — | — |
| 2003-08-27 | $15.05 | $16.11 | 600 | — | — |
| 2003-08-26 | $14.99 | $16.04 | 2,600 | — | — |
| 2003-08-25 | $15.20 | $16.27 | 3,200 | — | — |
| 2003-08-22 | $15.40 | $16.48 | 200 | — | — |
| 2003-08-21 | $15.60 | $16.70 | 2,000 | — | — |
| 2003-08-20 | $15.20 | $16.27 | 600 | — | — |
| 2003-08-19 | $15.15 | $16.21 | 3,200 | — | — |
| 2003-08-18 | $15.45 | $16.54 | 0 | — | — |
| 2003-08-15 | $15.45 | $16.54 | 0 | — | — |
| 2003-08-14 | $15.45 | $16.54 | 300 | — | — |
| 2003-08-13 | $15.35 | $16.43 | 400 | — | — |
| 2003-08-12 | $15.30 | $16.37 | 1,600 | — | — |
| 2003-08-11 | $15.60 | $16.70 | 2,200 | — | — |
| 2003-08-08 | $16.10 | $17.23 | 0 | — | — |
| 2003-08-07 | $16.10 | $17.23 | 0 | — | — |
| 2003-08-06 | $16.10 | $17.23 | 0 | — | — |
| 2003-08-05 | $16.10 | $17.23 | 1,700 | — | — |
| 2003-08-04 | $15.85 | $16.96 | 1,300 | — | — |
| 2003-08-01 | $15.69 | $16.79 | 400 | — | — |
| 2003-07-31 | $15.75 | $16.86 | 900 | — | — |
| 2003-07-30 | $16.25 | $17.39 | 3,100 | — | — |
| 2003-07-29 | $16.71 | $17.88 | 300 | — | — |
| 2003-07-28 | $16.80 | $17.98 | 1,900 | — | — |
| 2003-07-25 | $17.00 | $18.19 | 0 | — | — |
| 2003-07-24 | $17.00 | $18.19 | 900 | — | — |
| 2003-07-23 | $16.90 | $18.09 | 2,300 | — | — |
| 2003-07-22 | $17.10 | $18.30 | 500 | — | — |
| 2003-07-21 | $17.00 | $18.19 | 1,500 | — | — |
| 2003-07-18 | $17.00 | $18.19 | 0 | — | — |
| 2003-07-17 | $17.00 | $18.19 | 0 | — | — |
| 2003-07-16 | $17.00 | $18.19 | 600 | — | — |
| 2003-07-15 | $17.20 | $18.41 | 0 | — | — |
| 2003-07-14 | $17.20 | $18.41 | 3,300 | — | — |
| 2003-07-11 | $17.20 | $18.41 | 500 | — | — |
| 2003-07-10 | $17.20 | $18.41 | 1,800 | — | — |
| 2003-07-09 | $17.20 | $18.41 | 1,800 | — | — |
| 2003-07-08 | $17.29 | $18.50 | 2,000 | — | — |
| 2003-07-07 | $17.00 | $18.19 | 2,600 | — | — |
| 2003-07-03 | $17.10 | $18.30 | 2,200 | — | — |
| 2003-07-02 | $17.40 | $18.62 | 8,300 | — | — |
| 2003-07-01 | $16.10 | $17.23 | 1,000 | — | — |
| 2003-06-30 | $15.60 | $16.70 | 200 | — | — |
| 2003-06-27 | $15.60 | $16.70 | 1,000 | — | — |
| 2003-06-26 | $16.00 | $17.12 | 1,000 | — | — |
| 2003-06-25 | $15.99 | $17.11 | 1,500 | — | — |
| 2003-06-24 | $15.99 | $17.11 | 500 | — | — |
| 2003-06-23 | $15.95 | $17.07 | 0 | — | — |
| 2003-06-20 | $15.95 | $17.07 | 0 | — | — |
| 2003-06-19 | $15.95 | $17.07 | 1,000 | — | — |
| 2003-06-18 | $15.98 | $17.10 | 800 | — | — |
| 2003-06-17 | $16.00 | $17.12 | 1,000 | — | — |
| 2003-06-16 | $16.00 | $17.12 | 2,100 | — | — |
| 2003-06-13 | $15.99 | $17.11 | 2,000 | — | — |
| 2003-06-12 | $16.01 | $17.13 | 101,900 | — | — |
| 2003-06-11 | $16.00 | $17.12 | 1,400 | — | — |
| 2003-06-10 | $16.00 | $17.12 | 4,600 | — | — |
| 2003-06-09 | $15.95 | $17.07 | 4,100 | — | — |
| 2003-06-06 | $15.74 | $16.85 | 3,600 | — | — |
| 2003-06-05 | $15.65 | $16.75 | 3,300 | — | — |
| 2003-06-04 | $15.50 | $16.59 | 6,800 | — | — |
| 2003-06-03 | $15.05 | $16.11 | 15,300 | — | — |
| 2003-06-02 | $14.95 | $16.00 | 6,700 | — | — |
| 2003-05-30 | $15.05 | $16.11 | 2,400 | — | — |
| 2003-05-29 | $14.90 | $15.95 | 3,100 | — | — |
| 2003-05-28 | $14.75 | $15.79 | 1,300 | — | — |
| 2003-05-27 | $14.97 | $16.02 | 700 | — | — |
| 2003-05-23 | $15.00 | $16.05 | 9,100 | — | — |
| 2003-05-22 | $13.45 | $14.39 | 33,600 | — | — |
| 2003-05-21 | $12.85 | $13.75 | 1,600 | — | — |
| 2003-05-20 | $12.83 | $13.73 | 400 | — | — |
| 2003-05-19 | $12.78 | $13.68 | 0 | — | — |
| 2003-05-16 | $12.78 | $13.68 | 2,700 | — | — |
| 2003-05-15 | $12.90 | $13.81 | 200 | — | — |
| 2003-05-14 | $12.90 | $13.81 | 4,000 | — | — |
| 2003-05-13 | $12.78 | $13.68 | 400 | — | — |
| 2003-05-12 | $12.80 | $13.70 | 100 | — | — |
| 2003-05-09 | $13.10 | $14.02 | 300 | — | — |
| 2003-05-08 | $13.10 | $14.02 | 0 | — | — |
| 2003-05-07 | $13.10 | $14.02 | 100 | — | — |
| 2003-05-06 | $12.94 | $13.85 | 200 | — | — |
| 2003-05-05 | $12.90 | $13.81 | 1,900 | — | — |
| 2003-05-02 | $12.95 | $13.86 | 3,200 | — | — |
| 2003-05-01 | $12.85 | $13.75 | 11,600 | — | — |
| 2003-04-30 | $12.94 | $13.85 | 0 | — | — |
| 2003-04-29 | $12.94 | $13.85 | 200 | — | — |
| 2003-04-28 | $12.71 | $13.60 | 600 | — | — |
| 2003-04-25 | $12.94 | $13.85 | 100 | — | — |
| 2003-04-24 | $12.83 | $13.73 | 1,000 | — | — |
| 2003-04-23 | $12.85 | $13.75 | 2,800 | — | — |
| 2003-04-22 | $13.00 | $13.91 | 3,400 | — | — |
| 2003-04-21 | $12.54 | $13.42 | 600 | — | — |
| 2003-04-17 | $12.45 | $13.32 | 900 | — | — |
| 2003-04-16 | $12.25 | $13.11 | 17,200 | — | — |
| 2003-04-15 | $13.10 | $14.02 | 5,700 | — | — |
| 2003-04-14 | $13.25 | $14.18 | 1,300 | — | — |
| 2003-04-11 | $13.50 | $14.45 | 100 | — | — |
| 2003-04-10 | $13.55 | $14.50 | 400 | — | — |
| 2003-04-09 | $13.49 | $14.44 | 1,600 | — | — |
| 2003-04-08 | $13.49 | $14.44 | 2,000 | — | — |
| 2003-04-07 | $13.93 | $14.91 | 0 | — | — |
| 2003-04-04 | $13.93 | $14.91 | 0 | — | — |
| 2003-04-03 | $13.93 | $14.91 | 400 | — | — |
| 2003-04-02 | $13.98 | $14.96 | 2,200 | — | — |
| 2003-04-01 | $14.15 | $15.14 | 0 | — | — |
| 2003-03-31 | $14.15 | $15.14 | 300 | — | — |
| 2003-03-28 | $14.03 | $15.02 | 500 | — | — |
| 2003-03-27 | $14.00 | $14.98 | 500 | — | — |
| 2003-03-26 | $14.00 | $14.98 | 3,600 | — | — |
| 2003-03-25 | $14.16 | $15.15 | 1,100 | — | — |
| 2003-03-24 | $14.30 | $15.30 | 2,300 | — | — |
| 2003-03-21 | $14.80 | $15.84 | 100 | — | — |
| 2003-03-20 | $14.70 | $15.73 | 0 | — | — |
| 2003-03-19 | $14.70 | $15.73 | 200 | — | — |
| 2003-03-18 | $14.58 | $15.60 | 700 | — | — |
| 2003-03-17 | $14.73 | $15.76 | 3,600 | — | — |
| 2003-03-14 | $15.00 | $16.05 | 200 | — | — |
| 2003-03-13 | $14.89 | $15.94 | 2,600 | — | — |
| 2003-03-12 | $15.01 | $16.06 | 0 | — | — |
| 2003-03-11 | $15.01 | $16.06 | 0 | — | — |
| 2003-03-10 | $15.01 | $16.06 | 1,500 | — | — |
| 2003-03-07 | $15.24 | $16.31 | 2,000 | — | — |
| 2003-03-06 | $15.25 | $16.32 | 1,300 | — | — |
| 2003-03-05 | $15.25 | $16.32 | 2,100 | — | — |
| 2003-03-04 | $15.20 | $16.27 | 0 | — | — |
| 2003-03-03 | $15.20 | $16.27 | 0 | — | — |
| 2003-02-28 | $15.20 | $16.27 | 500 | — | — |
| 2003-02-27 | $15.25 | $16.32 | 1,200 | — | — |
| 2003-02-26 | $15.20 | $16.27 | 2,000 | — | — |
| 2003-02-25 | $15.60 | $16.70 | 1,800 | — | — |
| 2003-02-24 | $15.70 | $16.80 | 500 | — | — |
| 2003-02-21 | $16.00 | $17.12 | 900 | — | — |
| 2003-02-20 | $15.70 | $16.80 | 300 | — | — |
| 2003-02-19 | $15.65 | $16.75 | 1,800 | — | — |
| 2003-02-18 | $15.72 | $16.82 | 400 | — | — |
| 2003-02-14 | $15.69 | $16.79 | 600 | — | — |
| 2003-02-13 | $15.70 | $16.80 | 2,900 | — | — |
| 2003-02-12 | $15.60 | $16.70 | 1,600 | — | — |
| 2003-02-11 | $15.75 | $16.86 | 300 | — | — |
| 2003-02-10 | $15.73 | $16.84 | 3,300 | — | — |
| 2003-02-07 | $16.00 | $17.12 | 1,400 | — | — |
| 2003-02-06 | $16.00 | $17.12 | 200 | — | — |
| 2003-02-05 | $15.95 | $17.07 | 5,100 | — | — |
| 2003-02-04 | $15.99 | $17.11 | 400 | — | — |
| 2003-02-03 | $16.00 | $17.12 | 100 | — | — |
| 2003-01-31 | $16.00 | $17.12 | 1,300 | — | — |
| 2003-01-30 | $16.15 | $17.28 | 100 | — | — |
| 2003-01-29 | $16.10 | $17.23 | 4,400 | — | — |
| 2003-01-28 | $16.00 | $17.12 | 2,000 | — | — |
| 2003-01-27 | $16.05 | $17.18 | 600 | — | — |
| 2003-01-24 | $16.05 | $17.18 | 600 | — | — |
| 2003-01-23 | $16.00 | $17.12 | 12,600 | — | — |
| 2003-01-22 | $15.85 | $16.96 | 1,500 | — | — |
| 2003-01-21 | $15.80 | $16.91 | 2,000 | — | — |
| 2003-01-17 | $15.88 | $17.00 | 2,000 | — | — |
| 2003-01-16 | $15.60 | $16.70 | 1,400 | — | — |
| 2003-01-15 | $15.60 | $16.70 | 1,900 | — | — |
| 2003-01-14 | $15.20 | $16.27 | 1,500 | — | — |
| 2003-01-13 | $14.90 | $15.95 | 900 | — | — |
| 2003-01-10 | $14.89 | $15.94 | 900 | — | — |
| 2003-01-09 | $14.85 | $15.89 | 200 | — | — |
| 2003-01-08 | $14.85 | $15.89 | 800 | — | — |
| 2003-01-07 | $14.90 | $15.95 | 1,700 | — | — |
| 2003-01-06 | $14.99 | $16.04 | 0 | — | — |
| 2003-01-03 | $14.99 | $16.04 | 100 | — | — |
| 2003-01-02 | $14.84 | $15.88 | 400 | — | — |