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
- 1997-10-08 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 | $21.81 | $26.02 | 49,200 |
| 2003-12-30 | $21.62 | $25.78 | 51,900 |
| 2003-12-29 | $21.52 | $25.66 | 137,100 |
| 2003-12-26 | $20.90 | $24.93 | 28,200 |
| 2003-12-24 | $20.92 | $24.96 | 39,300 |
| 2003-12-23 | $20.78 | $24.79 | 121,500 |
| 2003-12-22 | $20.83 | $24.84 | 73,800 |
| 2003-12-19 | $20.39 | $24.32 | 132,300 |
| 2003-12-18 | $20.71 | $24.71 | 96,900 |
| 2003-12-17 | $20.74 | $24.74 | 111,000 |
| 2003-12-16 | $20.32 | $24.24 | 93,900 |
| 2003-12-15 | $19.96 | $23.81 | 104,700 |
| 2003-12-12 | $19.95 | $23.79 | 95,400 |
| 2003-12-11 | $19.57 | $23.35 | 72,000 |
| 2003-12-10 | $19.38 | $23.12 | 121,500 |
| 2003-12-09 | $19.61 | $23.39 | 81,300 |
| 2003-12-08 | $19.50 | $23.26 | 83,400 |
| 2003-12-05 | $19.50 | $23.26 | 96,000 |
| 2003-12-04 | $19.48 | $23.23 | 125,400 |
| 2003-12-03 | $19.23 | $22.93 | 162,000 |
| 2003-12-02 | $19.38 | $23.12 | 80,700 |
| 2003-12-01 | $19.29 | $23.01 | 119,100 |
| 2003-11-28 | $18.82 | $22.45 | 69,900 |
| 2003-11-26 | $18.68 | $22.28 | 138,900 |
| 2003-11-25 | $18.39 | $21.93 | 114,000 |
| 2003-11-24 | $18.56 | $22.13 | 73,500 |
| 2003-11-21 | $18.26 | $21.78 | 102,000 |
| 2003-11-20 | $18.10 | $21.59 | 102,600 |
| 2003-11-19 | $18.22 | $21.74 | 159,900 |
| 2003-11-18 | $18.08 | $21.57 | 119,700 |
| 2003-11-17 | $17.64 | $21.04 | 132,300 |
| 2003-11-14 | $18.07 | $21.55 | 158,100 |
| 2003-11-13 | $18.05 | $21.53 | 100,500 |
| 2003-11-12 | $17.95 | $21.41 | 116,700 |
| 2003-11-11 | $17.57 | $20.95 | 105,300 |
| 2003-11-10 | $17.33 | $20.67 | 103,500 |
| 2003-11-07 | $17.56 | $20.95 | 288,600 |
| 2003-11-06 | $17.36 | $20.71 | 130,200 |
| 2003-11-05 | $17.26 | $20.58 | 92,100 |
| 2003-11-04 | $17.00 | $20.28 | 168,600 |
| 2003-11-03 | $16.97 | $20.24 | 201,600 |
| 2003-10-31 | $16.79 | $20.03 | 93,300 |
| 2003-10-30 | $16.85 | $20.10 | 84,600 |
| 2003-10-29 | $16.81 | $20.05 | 53,700 |
| 2003-10-28 | $16.96 | $20.23 | 109,200 |
| 2003-10-27 | $16.70 | $19.91 | 77,100 |
| 2003-10-24 | $16.53 | $19.72 | 61,500 |
| 2003-10-23 | $16.84 | $20.09 | 92,100 |
| 2003-10-22 | $16.59 | $19.79 | 93,600 |
| 2003-10-21 | $16.47 | $19.64 | 83,400 |
| 2003-10-20 | $16.50 | $19.68 | 58,800 |
| 2003-10-17 | $16.25 | $19.38 | 63,900 |
| 2003-10-16 | $16.31 | $19.45 | 104,400 |
| 2003-10-15 | $16.53 | $19.72 | 93,900 |
| 2003-10-14 | $16.65 | $19.85 | 153,600 |
| 2003-10-13 | $16.84 | $20.09 | 55,200 |
| 2003-10-10 | $16.93 | $20.20 | 70,200 |
| 2003-10-09 | $16.79 | $20.03 | 78,900 |
| 2003-10-08 | $16.67 | $19.88 | 45,300 |
| 2003-10-07 | $16.80 | $20.03 | 114,000 |
| 2003-10-06 | $16.85 | $20.10 | 155,700 |
| 2003-10-03 | $16.72 | $19.94 | 206,100 |
| 2003-10-02 | $16.31 | $19.45 | 96,900 |
| 2003-10-01 | $16.80 | $20.04 | 106,800 |
| 2003-09-30 | $16.27 | $19.40 | 136,800 |
| 2003-09-29 | $16.45 | $19.62 | 42,600 |
| 2003-09-26 | $16.33 | $19.48 | 63,000 |
| 2003-09-25 | $16.46 | $19.64 | 88,200 |
| 2003-09-24 | $16.27 | $19.40 | 148,200 |
| 2003-09-23 | $16.75 | $19.98 | 117,600 |
| 2003-09-22 | $17.07 | $20.36 | 99,900 |
| 2003-09-19 | $17.27 | $20.59 | 92,700 |
| 2003-09-18 | $17.06 | $20.35 | 71,400 |
| 2003-09-17 | $16.87 | $20.13 | 67,500 |
| 2003-09-16 | $16.95 | $20.22 | 122,100 |
| 2003-09-15 | $16.72 | $19.94 | 49,200 |
| 2003-09-12 | $16.81 | $20.05 | 51,600 |
| 2003-09-11 | $16.97 | $20.24 | 47,100 |
| 2003-09-10 | $16.81 | $20.05 | 36,300 |
| 2003-09-09 | $16.94 | $20.20 | 108,300 |
| 2003-09-08 | $16.98 | $20.25 | 64,500 |
| 2003-09-05 | $16.78 | $20.01 | 115,500 |
| 2003-09-04 | $16.75 | $19.97 | 72,300 |
| 2003-09-03 | $16.78 | $20.01 | 146,400 |
| 2003-09-02 | $17.27 | $20.59 | 128,400 |
| 2003-08-29 | $17.31 | $20.65 | 162,600 |
| 2003-08-28 | $17.10 | $20.40 | 116,700 |
| 2003-08-27 | $17.01 | $20.28 | 481,200 |
| 2003-08-26 | $17.10 | $20.40 | 106,800 |
| 2003-08-25 | $17.03 | $20.32 | 64,200 |
| 2003-08-22 | $17.02 | $20.30 | 49,200 |
| 2003-08-21 | $17.28 | $20.61 | 63,900 |
| 2003-08-20 | $17.48 | $20.85 | 85,800 |
| 2003-08-19 | $17.58 | $20.97 | 76,500 |
| 2003-08-18 | $17.70 | $21.11 | 149,400 |
| 2003-08-15 | $17.70 | $21.11 | 39,000 |
| 2003-08-14 | $17.67 | $21.07 | 86,100 |
| 2003-08-13 | $17.07 | $20.36 | 91,200 |
| 2003-08-12 | $17.47 | $20.84 | 26,100 |
| 2003-08-11 | $17.50 | $20.87 | 52,200 |
| 2003-08-08 | $17.34 | $20.68 | 64,500 |
| 2003-08-07 | $17.35 | $20.70 | 161,100 |
| 2003-08-06 | $17.07 | $20.36 | 128,400 |
| 2003-08-05 | $17.23 | $20.55 | 79,500 |
| 2003-08-04 | $17.23 | $20.55 | 114,900 |
| 2003-08-01 | $16.99 | $20.26 | 60,600 |
| 2003-07-31 | $17.20 | $20.52 | 62,400 |
| 2003-07-30 | $17.37 | $20.71 | 47,700 |
| 2003-07-29 | $17.55 | $20.93 | 30,900 |
| 2003-07-28 | $17.79 | $21.22 | 96,600 |
| 2003-07-25 | $17.73 | $21.15 | 76,800 |
| 2003-07-24 | $17.52 | $20.89 | 137,700 |
| 2003-07-23 | $17.30 | $20.64 | 60,900 |
| 2003-07-22 | $17.01 | $20.29 | 84,300 |
| 2003-07-21 | $16.80 | $20.04 | 93,000 |
| 2003-07-18 | $17.00 | $20.28 | 58,800 |
| 2003-07-17 | $16.60 | $19.80 | 67,200 |
| 2003-07-16 | $16.57 | $19.76 | 63,900 |
| 2003-07-15 | $16.63 | $19.84 | 119,700 |
| 2003-07-14 | $16.98 | $20.25 | 137,400 |
| 2003-07-11 | $16.86 | $20.11 | 70,800 |
| 2003-07-10 | $16.93 | $20.20 | 52,500 |
| 2003-07-09 | $17.17 | $20.48 | 56,100 |
| 2003-07-08 | $17.22 | $20.53 | 71,100 |
| 2003-07-07 | $17.04 | $20.32 | 57,600 |
| 2003-07-03 | $17.21 | $20.53 | 41,400 |
| 2003-07-02 | $17.34 | $20.68 | 41,100 |
| 2003-07-01 | $17.45 | $20.81 | 155,400 |
| 2003-06-30 | $17.08 | $20.38 | 51,900 |
| 2003-06-27 | $17.02 | $20.30 | 114,900 |
| 2003-06-26 | $16.90 | $20.15 | 74,700 |
| 2003-06-25 | $16.77 | $20.00 | 54,600 |
| 2003-06-24 | $16.91 | $20.17 | 65,100 |
| 2003-06-23 | $17.00 | $20.27 | 74,100 |
| 2003-06-20 | $17.08 | $20.38 | 77,700 |
| 2003-06-19 | $17.05 | $20.34 | 93,600 |
| 2003-06-18 | $17.18 | $20.49 | 76,500 |
| 2003-06-17 | $17.19 | $20.50 | 109,200 |
| 2003-06-16 | $17.49 | $20.86 | 62,400 |
| 2003-06-13 | $17.07 | $20.36 | 104,400 |
| 2003-06-12 | $17.26 | $20.59 | 197,700 |
| 2003-06-11 | $17.15 | $20.46 | 97,500 |
| 2003-06-10 | $16.97 | $20.24 | 82,500 |
| 2003-06-09 | $17.12 | $20.42 | 192,600 |
| 2003-06-06 | $17.16 | $20.47 | 164,700 |
| 2003-06-05 | $17.09 | $20.39 | 129,900 |
| 2003-06-04 | $17.18 | $20.49 | 137,400 |
| 2003-06-03 | $17.21 | $20.53 | 48,000 |
| 2003-06-02 | $17.26 | $20.59 | 100,800 |
| 2003-05-30 | $17.17 | $20.48 | 137,400 |
| 2003-05-29 | $17.20 | $20.51 | 83,400 |
| 2003-05-28 | $17.11 | $20.40 | 75,900 |
| 2003-05-27 | $17.03 | $20.32 | 74,700 |
| 2003-05-23 | $16.58 | $19.78 | 183,900 |
| 2003-05-22 | $16.67 | $19.89 | 95,100 |
| 2003-05-21 | $16.69 | $19.90 | 86,700 |
| 2003-05-20 | $16.69 | $19.90 | 111,300 |
| 2003-05-19 | $16.81 | $20.05 | 115,500 |
| 2003-05-16 | $16.92 | $20.18 | 129,300 |
| 2003-05-15 | $16.70 | $19.92 | 124,200 |
| 2003-05-14 | $16.40 | $19.56 | 52,500 |
| 2003-05-13 | $16.08 | $19.18 | 54,900 |
| 2003-05-12 | $16.33 | $19.48 | 317,400 |
| 2003-05-09 | $16.15 | $19.26 | 55,500 |
| 2003-05-08 | $15.94 | $19.01 | 69,300 |
| 2003-05-07 | $16.29 | $19.43 | 76,200 |
| 2003-05-06 | $16.42 | $19.58 | 102,900 |
| 2003-05-05 | $16.17 | $19.28 | 134,700 |
| 2003-05-02 | $15.91 | $18.98 | 223,200 |
| 2003-05-01 | $15.12 | $18.03 | 216,000 |
| 2003-04-30 | $15.32 | $18.27 | 86,700 |
| 2003-04-29 | $15.10 | $18.01 | 159,600 |
| 2003-04-28 | $15.53 | $18.53 | 259,500 |
| 2003-04-25 | $15.32 | $17.51 | 88,500 |
| 2003-04-24 | $15.65 | $17.89 | 135,300 |
| 2003-04-23 | $15.80 | $18.06 | 324,600 |
| 2003-04-22 | $15.86 | $18.13 | 174,300 |
| 2003-04-21 | $15.22 | $17.40 | 36,600 |
| 2003-04-17 | $15.07 | $17.22 | 84,600 |
| 2003-04-16 | $14.76 | $16.88 | 143,100 |
| 2003-04-15 | $15.18 | $17.35 | 140,400 |
| 2003-04-14 | $14.92 | $17.06 | 111,000 |
| 2003-04-11 | $15.02 | $17.17 | 146,100 |
| 2003-04-10 | $14.75 | $16.86 | 78,000 |
| 2003-04-09 | $14.85 | $16.98 | 226,800 |
| 2003-04-08 | $15.27 | $17.45 | 280,800 |
| 2003-04-07 | $15.00 | $17.15 | 268,800 |
| 2003-04-04 | $14.68 | $16.78 | 129,300 |
| 2003-04-03 | $14.47 | $16.54 | 144,900 |
| 2003-04-02 | $14.43 | $16.50 | 183,900 |
| 2003-04-01 | $13.80 | $15.78 | 274,200 |
| 2003-03-31 | $13.80 | $15.78 | 199,200 |
| 2003-03-28 | $14.05 | $16.06 | 270,000 |
| 2003-03-27 | $13.83 | $15.81 | 299,700 |
| 2003-03-26 | $13.77 | $15.74 | 189,300 |
| 2003-03-25 | $14.18 | $16.21 | 329,400 |
| 2003-03-24 | $13.60 | $15.55 | 236,400 |
| 2003-03-21 | $14.05 | $16.06 | 240,300 |
| 2003-03-20 | $13.23 | $15.13 | 147,900 |
| 2003-03-19 | $13.25 | $15.14 | 176,400 |
| 2003-03-18 | $13.00 | $14.86 | 390,600 |
| 2003-03-17 | $13.31 | $15.22 | 182,400 |
| 2003-03-14 | $13.03 | $14.90 | 452,100 |
| 2003-03-13 | $13.03 | $14.90 | 425,700 |
| 2003-03-12 | $12.84 | $14.68 | 252,900 |
| 2003-03-11 | $13.71 | $15.68 | 214,800 |
| 2003-03-10 | $13.69 | $15.65 | 159,900 |
| 2003-03-07 | $14.07 | $16.08 | 169,800 |
| 2003-03-06 | $13.93 | $15.92 | 129,300 |
| 2003-03-05 | $14.55 | $16.63 | 205,800 |
| 2003-03-04 | $14.50 | $16.58 | 382,800 |
| 2003-03-03 | $14.24 | $16.28 | 101,700 |
| 2003-02-28 | $14.25 | $16.29 | 241,200 |
| 2003-02-27 | $13.64 | $15.59 | 162,300 |
| 2003-02-26 | $13.15 | $15.03 | 117,300 |
| 2003-02-25 | $13.52 | $15.45 | 250,200 |
| 2003-02-24 | $13.50 | $15.43 | 162,600 |
| 2003-02-21 | $13.92 | $15.91 | 255,600 |
| 2003-02-20 | $13.25 | $15.15 | 266,100 |
| 2003-02-19 | $13.28 | $15.19 | 173,400 |
| 2003-02-18 | $13.43 | $15.36 | 96,000 |
| 2003-02-14 | $13.89 | $15.88 | 295,200 |
| 2003-02-13 | $13.12 | $14.99 | 210,300 |
| 2003-02-12 | $12.97 | $14.83 | 240,300 |
| 2003-02-11 | $13.59 | $15.54 | 259,500 |
| 2003-02-10 | $13.83 | $15.81 | 203,100 |
| 2003-02-07 | $13.40 | $15.32 | 366,000 |
| 2003-02-06 | $14.03 | $16.04 | 228,900 |
| 2003-02-05 | $14.55 | $16.63 | 221,400 |
| 2003-02-04 | $14.56 | $16.65 | 128,100 |
| 2003-02-03 | $14.97 | $17.12 | 176,100 |
| 2003-01-31 | $15.10 | $17.27 | 283,500 |
| 2003-01-30 | $14.40 | $16.47 | 273,000 |
| 2003-01-29 | $14.17 | $16.20 | 203,700 |
| 2003-01-28 | $14.38 | $16.44 | 347,700 |
| 2003-01-27 | $13.57 | $15.51 | 244,200 |
| 2003-01-24 | $13.28 | $15.19 | 189,600 |
| 2003-01-23 | $13.85 | $15.83 | 147,600 |
| 2003-01-22 | $13.79 | $15.76 | 281,100 |
| 2003-01-21 | $14.42 | $16.48 | 161,400 |
| 2003-01-17 | $14.65 | $16.75 | 191,100 |
| 2003-01-16 | $15.07 | $17.22 | 132,600 |
| 2003-01-15 | $14.85 | $16.98 | 160,200 |
| 2003-01-14 | $15.12 | $17.29 | 175,500 |
| 2003-01-13 | $14.99 | $17.13 | 135,600 |
| 2003-01-10 | $15.10 | $17.26 | 198,600 |
| 2003-01-09 | $14.99 | $17.14 | 209,400 |
| 2003-01-08 | $14.45 | $16.52 | 156,900 |
| 2003-01-07 | $14.59 | $16.68 | 250,500 |
| 2003-01-06 | $14.92 | $17.05 | 232,500 |
| 2003-01-03 | $14.57 | $16.66 | 229,800 |
| 2003-01-02 | $14.40 | $16.47 | 373,200 |