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
- 1997-06-17 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $26.37 | $34.04 | 5,500 |
| 2003-12-30 | $26.50 | $34.21 | 9,000 |
| 2003-12-29 | $26.00 | $33.56 | 21,900 |
| 2003-12-26 | $26.35 | $34.01 | 3,400 |
| 2003-12-24 | $26.19 | $33.81 | 2,300 |
| 2003-12-23 | $25.95 | $33.50 | 7,400 |
| 2003-12-22 | $25.92 | $33.46 | 11,800 |
| 2003-12-19 | $25.61 | $33.06 | 15,700 |
| 2003-12-18 | $25.73 | $33.21 | 6,400 |
| 2003-12-17 | $25.47 | $32.88 | 17,200 |
| 2003-12-16 | $25.78 | $33.28 | 7,200 |
| 2003-12-15 | $25.45 | $32.85 | 6,500 |
| 2003-12-12 | $25.32 | $32.68 | 11,100 |
| 2003-12-11 | $25.00 | $32.27 | 9,100 |
| 2003-12-10 | $25.20 | $32.53 | 9,200 |
| 2003-12-09 | $24.88 | $32.12 | 20,500 |
| 2003-12-08 | $25.45 | $32.85 | 14,100 |
| 2003-12-05 | $24.86 | $32.09 | 14,300 |
| 2003-12-04 | $24.78 | $31.99 | 11,700 |
| 2003-12-03 | $24.83 | $32.05 | 37,900 |
| 2003-12-02 | $25.04 | $32.32 | 12,000 |
| 2003-12-01 | $24.85 | $32.08 | 16,800 |
| 2003-11-28 | $25.00 | $32.27 | 2,700 |
| 2003-11-26 | $24.00 | $30.98 | 7,000 |
| 2003-11-25 | $23.89 | $30.84 | 8,500 |
| 2003-11-24 | $23.80 | $30.72 | 17,500 |
| 2003-11-21 | $24.11 | $31.12 | 10,200 |
| 2003-11-20 | $24.40 | $31.50 | 12,900 |
| 2003-11-19 | $24.10 | $31.11 | 6,500 |
| 2003-11-18 | $23.87 | $30.81 | 6,100 |
| 2003-11-17 | $23.75 | $30.66 | 21,100 |
| 2003-11-14 | $23.98 | $30.95 | 2,300 |
| 2003-11-13 | $23.55 | $30.40 | 5,000 |
| 2003-11-12 | $23.50 | $30.33 | 3,400 |
| 2003-11-11 | $22.90 | $29.56 | 10,900 |
| 2003-11-10 | $22.86 | $29.51 | 3,400 |
| 2003-11-07 | $23.12 | $29.84 | 8,000 |
| 2003-11-06 | $22.54 | $29.09 | 15,500 |
| 2003-11-05 | $22.59 | $29.16 | 7,500 |
| 2003-11-04 | $22.77 | $29.39 | 12,700 |
| 2003-11-03 | $22.33 | $28.82 | 3,400 |
| 2003-10-31 | $22.70 | $29.30 | 11,400 |
| 2003-10-30 | $23.10 | $29.82 | 4,900 |
| 2003-10-29 | $23.20 | $29.95 | 2,400 |
| 2003-10-28 | $23.35 | $30.14 | 20,100 |
| 2003-10-27 | $23.60 | $30.46 | 5,900 |
| 2003-10-24 | $23.51 | $30.35 | 3,300 |
| 2003-10-23 | $23.29 | $30.06 | 5,000 |
| 2003-10-22 | $23.37 | $30.17 | 5,700 |
| 2003-10-21 | $23.33 | $30.11 | 2,900 |
| 2003-10-20 | $23.10 | $29.82 | 10,800 |
| 2003-10-17 | $23.25 | $30.01 | 5,900 |
| 2003-10-16 | $23.01 | $29.70 | 6,800 |
| 2003-10-15 | $23.03 | $29.73 | 3,800 |
| 2003-10-14 | $23.50 | $30.33 | 3,600 |
| 2003-10-13 | $23.55 | $30.40 | 2,500 |
| 2003-10-10 | $23.90 | $30.85 | 6,400 |
| 2003-10-09 | $23.91 | $30.86 | 2,700 |
| 2003-10-08 | $24.07 | $31.07 | 1,600 |
| 2003-10-07 | $23.65 | $30.53 | 3,200 |
| 2003-10-06 | $23.53 | $30.37 | 3,400 |
| 2003-10-03 | $23.13 | $29.86 | 2,200 |
| 2003-10-02 | $23.35 | $30.14 | 2,700 |
| 2003-10-01 | $23.15 | $29.88 | 1,200 |
| 2003-09-30 | $22.98 | $29.66 | 6,100 |
| 2003-09-29 | $22.55 | $29.11 | 4,000 |
| 2003-09-26 | $22.47 | $29.00 | 2,800 |
| 2003-09-25 | $22.30 | $28.79 | 4,600 |
| 2003-09-24 | $22.40 | $28.91 | 3,300 |
| 2003-09-23 | $22.23 | $28.69 | 1,800 |
| 2003-09-22 | $22.26 | $28.73 | 11,400 |
| 2003-09-19 | $21.68 | $27.98 | 5,400 |
| 2003-09-18 | $21.88 | $28.24 | 2,100 |
| 2003-09-17 | $21.59 | $27.87 | 5,700 |
| 2003-09-16 | $21.79 | $28.13 | 2,200 |
| 2003-09-15 | $21.92 | $28.29 | 3,100 |
| 2003-09-12 | $22.18 | $28.63 | 2,900 |
| 2003-09-11 | $21.90 | $28.27 | 3,200 |
| 2003-09-10 | $21.83 | $28.18 | 6,600 |
| 2003-09-09 | $22.03 | $28.44 | 3,700 |
| 2003-09-08 | $21.70 | $28.01 | 3,900 |
| 2003-09-05 | $21.60 | $27.88 | 8,700 |
| 2003-09-04 | $21.49 | $27.74 | 2,300 |
| 2003-09-03 | $21.59 | $27.87 | 3,900 |
| 2003-09-02 | $21.84 | $28.19 | 13,400 |
| 2003-08-29 | $21.80 | $28.14 | 29,600 |
| 2003-08-28 | $21.92 | $28.29 | 8,300 |
| 2003-08-27 | $22.28 | $28.76 | 3,000 |
| 2003-08-26 | $22.60 | $29.17 | 600 |
| 2003-08-25 | $22.50 | $29.04 | 4,900 |
| 2003-08-22 | $22.10 | $28.53 | 4,200 |
| 2003-08-21 | $22.20 | $28.66 | 6,300 |
| 2003-08-20 | $22.34 | $28.84 | 1,000 |
| 2003-08-19 | $22.15 | $28.59 | 700 |
| 2003-08-18 | $22.20 | $28.66 | 2,300 |
| 2003-08-15 | $22.05 | $28.46 | 1,000 |
| 2003-08-14 | $21.51 | $27.77 | 2,400 |
| 2003-08-13 | $21.60 | $27.88 | 2,900 |
| 2003-08-12 | $21.75 | $28.08 | 5,300 |
| 2003-08-11 | $21.69 | $28.00 | 8,700 |
| 2003-08-08 | $22.29 | $28.77 | 6,400 |
| 2003-08-07 | $22.36 | $28.86 | 20,400 |
| 2003-08-06 | $22.49 | $29.03 | 4,900 |
| 2003-08-05 | $22.65 | $29.24 | 2,200 |
| 2003-08-04 | $22.04 | $28.45 | 5,500 |
| 2003-08-01 | $21.76 | $28.09 | 10,100 |
| 2003-07-31 | $22.35 | $28.85 | 3,000 |
| 2003-07-30 | $22.79 | $29.42 | 3,600 |
| 2003-07-29 | $22.85 | $29.50 | 3,400 |
| 2003-07-28 | $22.83 | $29.47 | 5,100 |
| 2003-07-25 | $23.25 | $30.01 | 2,800 |
| 2003-07-24 | $22.95 | $29.62 | 1,100 |
| 2003-07-23 | $22.80 | $29.43 | 5,300 |
| 2003-07-22 | $22.30 | $28.79 | 7,200 |
| 2003-07-21 | $22.39 | $28.90 | 2,800 |
| 2003-07-18 | $22.93 | $29.60 | 6,900 |
| 2003-07-17 | $22.92 | $29.59 | 5,500 |
| 2003-07-16 | $22.70 | $29.30 | 5,200 |
| 2003-07-15 | $23.55 | $30.40 | 6,900 |
| 2003-07-14 | $24.20 | $31.24 | 3,900 |
| 2003-07-11 | $24.15 | $31.17 | 1,300 |
| 2003-07-10 | $23.39 | $30.19 | 2,800 |
| 2003-07-09 | $23.13 | $29.86 | 5,500 |
| 2003-07-08 | $23.77 | $30.68 | 11,700 |
| 2003-07-07 | $23.10 | $29.82 | 4,400 |
| 2003-07-03 | $22.63 | $29.21 | 7,100 |
| 2003-07-02 | $21.60 | $27.88 | 8,500 |
| 2003-07-01 | $21.60 | $27.88 | 13,200 |
| 2003-06-30 | $21.68 | $27.98 | 7,100 |
| 2003-06-27 | $21.40 | $27.62 | 18,900 |
| 2003-06-26 | $21.63 | $27.92 | 4,900 |
| 2003-06-25 | $21.65 | $27.95 | 4,100 |
| 2003-06-24 | $20.87 | $26.94 | 5,100 |
| 2003-06-23 | $21.50 | $27.75 | 2,600 |
| 2003-06-20 | $21.33 | $27.53 | 6,500 |
| 2003-06-19 | $21.00 | $27.11 | 17,400 |
| 2003-06-18 | $21.90 | $28.27 | 2,100 |
| 2003-06-17 | $22.13 | $28.57 | 2,600 |
| 2003-06-16 | $22.28 | $28.76 | 4,800 |
| 2003-06-13 | $21.35 | $27.56 | 6,600 |
| 2003-06-12 | $20.97 | $27.07 | 22,300 |
| 2003-06-11 | $21.70 | $28.01 | 12,500 |
| 2003-06-10 | $22.60 | $27.80 | 8,600 |
| 2003-06-09 | $22.30 | $27.43 | 10,400 |
| 2003-06-06 | $22.42 | $27.57 | 5,700 |
| 2003-06-05 | $23.27 | $28.62 | 11,100 |
| 2003-06-04 | $22.68 | $27.89 | 8,500 |
| 2003-06-03 | $21.90 | $26.94 | 8,200 |
| 2003-06-02 | $21.79 | $26.80 | 5,500 |
| 2003-05-30 | $21.35 | $26.26 | 24,100 |
| 2003-05-29 | $21.01 | $25.84 | 6,800 |
| 2003-05-28 | $20.52 | $25.24 | 5,500 |
| 2003-05-27 | $20.58 | $25.31 | 2,700 |
| 2003-05-23 | $20.73 | $25.50 | 2,300 |
| 2003-05-22 | $20.38 | $25.07 | 2,500 |
| 2003-05-21 | $20.35 | $25.03 | 1,700 |
| 2003-05-20 | $20.31 | $24.98 | 2,000 |
| 2003-05-19 | $20.28 | $24.94 | 1,100 |
| 2003-05-16 | $19.73 | $24.27 | 3,300 |
| 2003-05-15 | $19.89 | $24.46 | 3,400 |
| 2003-05-14 | $20.01 | $24.61 | 1,800 |
| 2003-05-13 | $20.08 | $24.70 | 4,700 |
| 2003-05-12 | $20.29 | $24.96 | 132,200 |
| 2003-05-09 | $19.25 | $23.68 | 4,400 |
| 2003-05-08 | $19.31 | $23.75 | 2,200 |
| 2003-05-07 | $18.55 | $22.82 | 1,700 |
| 2003-05-06 | $18.60 | $22.88 | 5,300 |
| 2003-05-05 | $18.35 | $22.57 | 8,000 |
| 2003-05-02 | $18.30 | $22.51 | 1,100 |
| 2003-05-01 | $18.20 | $22.38 | 7,800 |
| 2003-04-30 | $18.02 | $22.16 | 1,600 |
| 2003-04-29 | $17.99 | $22.13 | 3,900 |
| 2003-04-28 | $18.06 | $22.21 | 6,800 |
| 2003-04-25 | $17.91 | $22.03 | 24,400 |
| 2003-04-24 | $18.09 | $22.25 | 5,200 |
| 2003-04-23 | $18.07 | $22.22 | 2,300 |
| 2003-04-22 | $18.28 | $22.48 | 36,000 |
| 2003-04-21 | $18.75 | $23.06 | 4,500 |
| 2003-04-17 | $19.10 | $23.49 | 3,200 |
| 2003-04-16 | $18.87 | $23.21 | 2,200 |
| 2003-04-15 | $18.60 | $22.88 | 8,300 |
| 2003-04-14 | $18.02 | $22.16 | 2,100 |
| 2003-04-11 | $17.90 | $22.02 | 3,800 |
| 2003-04-10 | $17.83 | $21.93 | 2,600 |
| 2003-04-09 | $18.12 | $22.29 | 3,200 |
| 2003-04-08 | $18.41 | $22.64 | 9,100 |
| 2003-04-07 | $18.30 | $22.51 | 4,200 |
| 2003-04-04 | $17.95 | $22.08 | 4,300 |
| 2003-04-03 | $17.60 | $21.65 | 2,700 |
| 2003-04-02 | $17.50 | $21.52 | 4,700 |
| 2003-04-01 | $17.67 | $21.73 | 3,200 |
| 2003-03-31 | $17.30 | $21.28 | 5,700 |
| 2003-03-28 | $17.30 | $21.28 | 3,200 |
| 2003-03-27 | $17.18 | $21.13 | 4,000 |
| 2003-03-26 | $17.21 | $21.17 | 1,600 |
| 2003-03-25 | $16.59 | $20.40 | 4,000 |
| 2003-03-24 | $16.45 | $20.23 | 3,500 |
| 2003-03-21 | $16.65 | $20.48 | 2,600 |
| 2003-03-20 | $16.59 | $20.40 | 9,500 |
| 2003-03-19 | $15.91 | $19.57 | 2,000 |
| 2003-03-18 | $16.13 | $19.84 | 3,700 |
| 2003-03-17 | $15.55 | $19.13 | 1,600 |
| 2003-03-14 | $15.65 | $19.25 | 6,400 |
| 2003-03-13 | $15.85 | $19.49 | 7,100 |
| 2003-03-12 | $15.90 | $19.56 | 10,100 |
| 2003-03-11 | $16.50 | $20.29 | 4,600 |
| 2003-03-10 | $16.45 | $20.23 | 9,100 |
| 2003-03-07 | $15.45 | $19.00 | 2,200 |
| 2003-03-06 | $15.44 | $18.99 | 3,400 |
| 2003-03-05 | $15.30 | $18.82 | 6,300 |
| 2003-03-04 | $15.28 | $18.79 | 2,400 |
| 2003-03-03 | $15.24 | $18.74 | 5,400 |
| 2003-02-28 | $15.30 | $18.82 | 5,000 |
| 2003-02-27 | $15.25 | $18.76 | 3,900 |
| 2003-02-26 | $15.48 | $19.04 | 8,500 |
| 2003-02-25 | $15.80 | $19.43 | 2,700 |
| 2003-02-24 | $16.50 | $20.29 | 3,300 |
| 2003-02-21 | $16.50 | $20.29 | 4,100 |
| 2003-02-20 | $16.60 | $20.42 | 5,000 |
| 2003-02-19 | $16.76 | $20.61 | 6,100 |
| 2003-02-18 | $16.93 | $20.82 | 4,200 |
| 2003-02-14 | $16.26 | $20.00 | 15,800 |
| 2003-02-13 | $16.18 | $19.90 | 20,000 |
| 2003-02-12 | $15.90 | $19.56 | 3,600 |
| 2003-02-11 | $16.26 | $20.00 | 7,300 |
| 2003-02-10 | $16.56 | $20.37 | 6,100 |
| 2003-02-07 | $16.42 | $20.20 | 5,700 |
| 2003-02-06 | $16.80 | $20.66 | 6,900 |
| 2003-02-05 | $16.71 | $20.55 | 2,100 |
| 2003-02-04 | $16.82 | $20.69 | 2,200 |
| 2003-02-03 | $16.77 | $20.63 | 1,500 |
| 2003-01-31 | $16.36 | $20.12 | 5,200 |
| 2003-01-30 | $16.11 | $19.81 | 7,600 |
| 2003-01-29 | $16.40 | $20.17 | 9,500 |
| 2003-01-28 | $16.37 | $20.13 | 14,600 |
| 2003-01-27 | $16.60 | $20.42 | 8,500 |
| 2003-01-24 | $17.05 | $20.97 | 8,500 |
| 2003-01-23 | $16.88 | $20.76 | 9,000 |
| 2003-01-22 | $16.94 | $20.83 | 10,700 |
| 2003-01-21 | $16.95 | $20.85 | 6,600 |
| 2003-01-17 | $17.15 | $21.09 | 5,900 |
| 2003-01-16 | $16.93 | $20.82 | 15,800 |
| 2003-01-15 | $17.10 | $21.03 | 9,400 |
| 2003-01-14 | $17.74 | $21.82 | 11,100 |
| 2003-01-13 | $17.86 | $21.97 | 17,200 |
| 2003-01-10 | $17.77 | $21.86 | 54,100 |
| 2003-01-09 | $17.73 | $21.81 | 15,800 |
| 2003-01-08 | $17.40 | $21.40 | 14,500 |
| 2003-01-07 | $17.63 | $21.68 | 20,100 |
| 2003-01-06 | $17.90 | $22.02 | 38,500 |
| 2003-01-03 | $17.66 | $21.72 | 6,800 |
| 2003-01-02 | $16.89 | $20.77 | 6,900 |