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
- 1987-04-30 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 | $20.80 | $32.89 | 21,450 | — | — |
| 2003-12-30 | $21.03 | $33.26 | 8,100 | — | — |
| 2003-12-29 | $20.43 | $32.31 | 4,050 | — | — |
| 2003-12-26 | $20.60 | $32.32 | 5,700 | — | — |
| 2003-12-24 | $20.57 | $32.27 | 1,200 | — | — |
| 2003-12-23 | $20.56 | $32.26 | 4,800 | — | — |
| 2003-12-22 | $20.51 | $32.18 | 6,900 | — | — |
| 2003-12-19 | $20.57 | $32.27 | 9,600 | — | — |
| 2003-12-18 | $20.47 | $32.11 | 5,250 | — | — |
| 2003-12-17 | $19.84 | $31.13 | 4,050 | — | — |
| 2003-12-16 | $20.07 | $31.48 | 9,600 | — | — |
| 2003-12-15 | $19.79 | $31.04 | 13,800 | — | — |
| 2003-12-12 | $20.50 | $32.16 | 4,950 | — | — |
| 2003-12-11 | $20.20 | $31.69 | 9,000 | — | — |
| 2003-12-10 | $19.85 | $31.14 | 3,150 | — | — |
| 2003-12-09 | $20.19 | $31.68 | 8,850 | — | — |
| 2003-12-08 | $20.46 | $32.10 | 4,950 | — | — |
| 2003-12-05 | $20.00 | $31.38 | 5,700 | — | — |
| 2003-12-04 | $20.66 | $32.41 | 9,600 | — | — |
| 2003-12-03 | $20.67 | $32.43 | 13,500 | — | — |
| 2003-12-02 | $21.37 | $33.53 | 13,050 | — | — |
| 2003-12-01 | $21.14 | $33.17 | 12,300 | — | — |
| 2003-11-28 | $20.67 | $32.43 | 6,000 | — | — |
| 2003-11-26 | $21.17 | $33.21 | 9,900 | — | — |
| 2003-11-25 | $21.01 | $32.97 | 23,850 | — | — |
| 2003-11-24 | $21.00 | $32.95 | 27,600 | — | — |
| 2003-11-21 | $19.73 | $30.96 | 4,650 | — | — |
| 2003-11-20 | $19.42 | $30.47 | 22,050 | — | — |
| 2003-11-19 | $19.59 | $30.74 | 15,300 | — | — |
| 2003-11-18 | $19.37 | $30.39 | 14,550 | — | — |
| 2003-11-17 | $19.75 | $30.98 | 12,000 | — | — |
| 2003-11-14 | $20.53 | $32.21 | 10,500 | — | — |
| 2003-11-13 | $20.60 | $32.32 | 14,850 | — | — |
| 2003-11-12 | $20.01 | $31.40 | 13,200 | — | — |
| 2003-11-11 | $19.82 | $31.10 | 6,750 | — | — |
| 2003-11-10 | $19.84 | $31.13 | 9,450 | — | — |
| 2003-11-07 | $19.69 | $30.89 | 52,500 | — | — |
| 2003-11-06 | $19.93 | $31.27 | 8,250 | — | — |
| 2003-11-05 | $19.95 | $31.30 | 6,750 | — | — |
| 2003-11-04 | $19.95 | $31.30 | 2,250 | — | — |
| 2003-11-03 | $19.87 | $31.17 | 9,000 | — | — |
| 2003-10-31 | $19.93 | $31.26 | 12,300 | — | — |
| 2003-10-30 | $19.53 | $30.65 | 6,300 | — | — |
| 2003-10-29 | $19.95 | $31.30 | 30,900 | — | — |
| 2003-10-28 | $19.95 | $31.30 | 9,750 | — | — |
| 2003-10-27 | $19.21 | $30.14 | 6,900 | — | — |
| 2003-10-24 | $19.00 | $29.81 | 10,650 | — | — |
| 2003-10-23 | $19.30 | $30.28 | 5,400 | — | — |
| 2003-10-22 | $19.00 | $29.81 | 8,100 | — | — |
| 2003-10-21 | $19.50 | $30.59 | 10,200 | — | — |
| 2003-10-20 | $19.43 | $30.49 | 4,800 | — | — |
| 2003-10-17 | $19.71 | $30.93 | 6,000 | — | — |
| 2003-10-16 | $20.00 | $31.38 | 3,300 | — | — |
| 2003-10-15 | $19.79 | $31.04 | 5,850 | — | — |
| 2003-10-14 | $19.63 | $30.79 | 3,750 | — | — |
| 2003-10-13 | $19.56 | $30.69 | 3,750 | — | — |
| 2003-10-10 | $19.15 | $30.04 | 8,100 | — | — |
| 2003-10-09 | $19.43 | $30.49 | 7,350 | — | — |
| 2003-10-08 | $19.63 | $30.80 | 5,400 | — | — |
| 2003-10-07 | $19.99 | $31.37 | 7,500 | — | — |
| 2003-10-06 | $19.67 | $30.86 | 5,400 | — | — |
| 2003-10-03 | $19.67 | $30.86 | 4,500 | — | — |
| 2003-10-02 | $19.67 | $30.86 | 13,050 | — | — |
| 2003-10-01 | $19.60 | $30.75 | 10,350 | — | — |
| 2003-09-30 | $18.67 | $29.30 | 14,400 | — | — |
| 2003-09-29 | $19.60 | $30.75 | 12,750 | — | — |
| 2003-09-26 | $19.25 | $30.21 | 13,050 | — | — |
| 2003-09-25 | $19.31 | $30.05 | 11,700 | — | — |
| 2003-09-24 | $19.45 | $30.27 | 8,550 | — | — |
| 2003-09-23 | $19.44 | $30.25 | 5,100 | — | — |
| 2003-09-22 | $19.69 | $30.63 | 21,900 | — | — |
| 2003-09-19 | $20.67 | $32.16 | 15,450 | — | — |
| 2003-09-18 | $19.93 | $31.02 | 16,500 | — | — |
| 2003-09-17 | $19.87 | $30.91 | 17,550 | — | — |
| 2003-09-16 | $19.99 | $31.11 | 10,200 | — | — |
| 2003-09-15 | $19.37 | $30.13 | 3,300 | — | — |
| 2003-09-12 | $19.80 | $30.81 | 8,250 | — | — |
| 2003-09-11 | $19.65 | $30.57 | 5,550 | — | — |
| 2003-09-10 | $19.35 | $30.11 | 14,250 | — | — |
| 2003-09-09 | $19.65 | $30.57 | 3,750 | — | — |
| 2003-09-08 | $19.99 | $31.10 | 6,150 | — | — |
| 2003-09-05 | $19.47 | $30.30 | 7,200 | — | — |
| 2003-09-04 | $19.63 | $30.55 | 8,250 | — | — |
| 2003-09-03 | $19.83 | $30.85 | 12,000 | — | — |
| 2003-09-02 | $20.00 | $31.12 | 11,850 | — | — |
| 2003-08-29 | $19.40 | $30.19 | 7,050 | — | — |
| 2003-08-28 | $19.90 | $30.96 | 15,750 | — | — |
| 2003-08-27 | $19.78 | $30.78 | 9,900 | — | — |
| 2003-08-26 | $19.31 | $30.05 | 5,550 | — | — |
| 2003-08-25 | $18.91 | $29.42 | 2,550 | — | — |
| 2003-08-22 | $18.91 | $29.43 | 13,050 | — | — |
| 2003-08-21 | $19.33 | $30.08 | 8,400 | — | — |
| 2003-08-20 | $18.80 | $29.25 | 12,300 | — | — |
| 2003-08-19 | $18.80 | $29.25 | 11,400 | — | — |
| 2003-08-18 | $17.97 | $27.96 | 11,550 | — | — |
| 2003-08-15 | $17.44 | $27.14 | 5,250 | — | — |
| 2003-08-14 | $17.47 | $27.18 | 4,350 | — | — |
| 2003-08-13 | $17.47 | $27.19 | 11,550 | — | — |
| 2003-08-12 | $17.36 | $27.01 | 6,450 | — | — |
| 2003-08-11 | $17.39 | $27.06 | 2,550 | — | — |
| 2003-08-08 | $17.25 | $26.84 | 5,700 | — | — |
| 2003-08-07 | $17.18 | $26.73 | 8,550 | — | — |
| 2003-08-06 | $17.17 | $26.71 | 7,350 | — | — |
| 2003-08-05 | $17.12 | $26.64 | 10,800 | — | — |
| 2003-08-04 | $17.30 | $26.92 | 22,050 | — | — |
| 2003-08-01 | $17.67 | $27.49 | 8,550 | — | — |
| 2003-07-31 | $17.75 | $27.61 | 9,900 | — | — |
| 2003-07-30 | $17.85 | $27.78 | 24,300 | — | — |
| 2003-07-29 | $18.03 | $28.06 | 12,750 | — | — |
| 2003-07-28 | $17.49 | $27.22 | 4,800 | — | — |
| 2003-07-25 | $17.35 | $27.00 | 11,400 | — | — |
| 2003-07-24 | $16.84 | $26.20 | 14,550 | — | — |
| 2003-07-23 | $16.89 | $26.28 | 6,750 | — | — |
| 2003-07-22 | $17.33 | $26.96 | 7,500 | — | — |
| 2003-07-21 | $16.80 | $26.14 | 17,550 | — | — |
| 2003-07-18 | $17.18 | $26.73 | 8,550 | — | — |
| 2003-07-17 | $17.54 | $27.29 | 9,600 | — | — |
| 2003-07-16 | $17.99 | $27.99 | 6,000 | — | — |
| 2003-07-15 | $17.99 | $27.99 | 5,250 | — | — |
| 2003-07-14 | $17.91 | $27.87 | 16,800 | — | — |
| 2003-07-11 | $18.33 | $28.52 | 4,050 | — | — |
| 2003-07-10 | $17.50 | $27.23 | 8,850 | — | — |
| 2003-07-09 | $17.77 | $27.64 | 24,900 | — | — |
| 2003-07-08 | $17.86 | $27.79 | 10,500 | — | — |
| 2003-07-07 | $17.93 | $27.90 | 43,050 | — | — |
| 2003-07-03 | $17.80 | $27.70 | 4,050 | — | — |
| 2003-07-02 | $17.83 | $27.75 | 17,100 | — | — |
| 2003-07-01 | $17.70 | $27.54 | 26,250 | — | — |
| 2003-06-30 | $17.27 | $26.88 | 71,550 | — | — |
| 2003-06-27 | $17.69 | $27.52 | 12,150 | — | — |
| 2003-06-26 | $17.71 | $27.55 | 7,500 | — | — |
| 2003-06-25 | $17.70 | $27.30 | 3,900 | — | — |
| 2003-06-24 | $17.82 | $27.49 | 12,600 | — | — |
| 2003-06-23 | $17.24 | $26.59 | 11,850 | — | — |
| 2003-06-20 | $17.28 | $26.65 | 6,750 | — | — |
| 2003-06-19 | $17.28 | $26.65 | 8,700 | — | — |
| 2003-06-18 | $17.27 | $26.63 | 9,900 | — | — |
| 2003-06-17 | $17.27 | $26.64 | 14,550 | — | — |
| 2003-06-16 | $17.45 | $26.92 | 11,850 | — | — |
| 2003-06-13 | $17.23 | $26.58 | 19,200 | — | — |
| 2003-06-12 | $17.69 | $27.28 | 15,900 | — | — |
| 2003-06-11 | $17.67 | $27.25 | 9,900 | — | — |
| 2003-06-10 | $17.52 | $27.02 | 4,200 | — | — |
| 2003-06-09 | $17.34 | $26.75 | 5,850 | — | — |
| 2003-06-06 | $17.69 | $27.29 | 18,300 | — | — |
| 2003-06-05 | $17.60 | $27.15 | 4,650 | — | — |
| 2003-06-04 | $17.92 | $27.64 | 38,550 | — | — |
| 2003-06-03 | $17.33 | $26.74 | 10,500 | — | — |
| 2003-06-02 | $17.28 | $26.65 | 13,050 | — | — |
| 2003-05-30 | $17.30 | $26.68 | 23,550 | — | — |
| 2003-05-29 | $17.33 | $26.73 | 15,300 | — | — |
| 2003-05-28 | $17.31 | $26.71 | 67,500 | — | — |
| 2003-05-27 | $17.23 | $26.58 | 10,650 | — | — |
| 2003-05-23 | $17.13 | $26.43 | 8,100 | — | — |
| 2003-05-22 | $17.15 | $26.46 | 26,100 | — | — |
| 2003-05-21 | $17.15 | $26.46 | 24,450 | — | — |
| 2003-05-20 | $17.79 | $27.44 | 4,950 | — | — |
| 2003-05-19 | $17.51 | $27.01 | 13,500 | — | — |
| 2003-05-16 | $17.39 | $26.82 | 10,650 | — | — |
| 2003-05-15 | $17.33 | $26.74 | 25,050 | — | — |
| 2003-05-14 | $17.11 | $26.40 | 14,100 | — | — |
| 2003-05-13 | $17.08 | $26.35 | 13,200 | — | — |
| 2003-05-12 | $17.17 | $26.48 | 39,750 | — | — |
| 2003-05-09 | $17.18 | $26.50 | 11,700 | — | — |
| 2003-05-08 | $17.23 | $26.58 | 9,000 | — | — |
| 2003-05-07 | $17.20 | $26.53 | 19,500 | — | — |
| 2003-05-06 | $17.19 | $26.52 | 17,100 | — | — |
| 2003-05-05 | $17.21 | $26.55 | 21,300 | — | — |
| 2003-05-02 | $17.07 | $26.33 | 22,800 | — | — |
| 2003-05-01 | $17.21 | $26.54 | 11,400 | — | — |
| 2003-04-30 | $17.20 | $26.53 | 37,950 | — | — |
| 2003-04-29 | $17.11 | $26.40 | 8,250 | — | — |
| 2003-04-28 | $17.19 | $26.51 | 18,450 | — | — |
| 2003-04-25 | $17.07 | $26.33 | 25,050 | — | — |
| 2003-04-24 | $17.40 | $26.84 | 24,150 | — | — |
| 2003-04-23 | $16.99 | $26.21 | 13,950 | — | — |
| 2003-04-22 | $16.90 | $26.07 | 8,550 | — | — |
| 2003-04-21 | $16.85 | $26.00 | 7,500 | — | — |
| 2003-04-17 | $16.87 | $26.02 | 9,300 | — | — |
| 2003-04-16 | $16.41 | $25.31 | 5,400 | — | — |
| 2003-04-15 | $16.79 | $25.90 | 2,550 | — | — |
| 2003-04-14 | $16.70 | $25.76 | 5,400 | — | — |
| 2003-04-11 | $16.53 | $25.50 | 11,250 | — | — |
| 2003-04-10 | $16.33 | $25.19 | 6,000 | — | — |
| 2003-04-09 | $16.48 | $25.42 | 7,050 | — | — |
| 2003-04-08 | $16.59 | $25.58 | 21,150 | — | — |
| 2003-04-07 | $16.53 | $25.49 | 17,100 | — | — |
| 2003-04-04 | $16.17 | $24.94 | 3,450 | — | — |
| 2003-04-03 | $16.69 | $25.75 | 6,600 | — | — |
| 2003-04-02 | $16.63 | $25.65 | 7,350 | — | — |
| 2003-04-01 | $16.93 | $26.11 | 8,700 | — | — |
| 2003-03-31 | $16.78 | $25.88 | 10,200 | — | — |
| 2003-03-28 | $17.14 | $26.44 | 9,150 | — | — |
| 2003-03-27 | $17.01 | $26.23 | 10,350 | — | — |
| 2003-03-26 | $17.00 | $25.99 | 6,000 | — | — |
| 2003-03-25 | $17.19 | $26.27 | 6,750 | — | — |
| 2003-03-24 | $17.13 | $26.19 | 6,900 | — | — |
| 2003-03-21 | $17.07 | $26.09 | 25,350 | — | — |
| 2003-03-20 | $17.10 | $26.14 | 9,300 | — | — |
| 2003-03-19 | $17.10 | $26.14 | 13,800 | — | — |
| 2003-03-18 | $17.17 | $26.24 | 9,900 | — | — |
| 2003-03-17 | $17.10 | $26.14 | 8,700 | — | — |
| 2003-03-14 | $16.87 | $25.79 | 14,250 | — | — |
| 2003-03-13 | $17.00 | $25.99 | 1,800 | — | — |
| 2003-03-12 | $16.95 | $25.91 | 10,050 | — | — |
| 2003-03-11 | $16.73 | $25.57 | 1,350 | — | — |
| 2003-03-10 | $16.78 | $25.65 | 4,650 | — | — |
| 2003-03-07 | $16.61 | $25.39 | 1,200 | — | — |
| 2003-03-06 | $16.67 | $25.49 | 1,350 | — | — |
| 2003-03-05 | $16.73 | $25.58 | 7,200 | — | — |
| 2003-03-04 | $16.81 | $25.69 | 6,000 | — | — |
| 2003-03-03 | $16.91 | $25.84 | 5,850 | — | — |
| 2003-02-28 | $16.75 | $25.60 | 16,500 | — | — |
| 2003-02-27 | $16.84 | $25.74 | 3,000 | — | — |
| 2003-02-26 | $16.97 | $25.93 | 16,500 | — | — |
| 2003-02-25 | $16.97 | $25.93 | 6,750 | — | — |
| 2003-02-24 | $16.78 | $25.65 | 6,900 | — | — |
| 2003-02-21 | $16.83 | $25.73 | 4,950 | — | — |
| 2003-02-20 | $16.67 | $25.48 | 8,700 | — | — |
| 2003-02-19 | $16.51 | $25.23 | 11,700 | — | — |
| 2003-02-18 | $16.66 | $25.47 | 3,450 | — | — |
| 2003-02-14 | $16.66 | $25.47 | 20,850 | — | — |
| 2003-02-13 | $16.36 | $25.01 | 11,550 | — | — |
| 2003-02-12 | $16.21 | $24.77 | 13,650 | — | — |
| 2003-02-11 | $16.22 | $24.79 | 11,100 | — | — |
| 2003-02-10 | $16.12 | $24.64 | 9,600 | — | — |
| 2003-02-07 | $15.53 | $23.74 | 12,450 | — | — |
| 2003-02-06 | $16.26 | $24.85 | 9,150 | — | — |
| 2003-02-05 | $16.00 | $24.46 | 6,900 | — | — |
| 2003-02-04 | $16.21 | $24.77 | 8,100 | — | — |
| 2003-02-03 | $16.14 | $24.67 | 13,500 | — | — |
| 2003-01-31 | $16.03 | $24.50 | 12,150 | — | — |
| 2003-01-30 | $15.93 | $24.36 | 12,450 | — | — |
| 2003-01-29 | $15.93 | $24.35 | 18,750 | — | — |
| 2003-01-28 | $15.67 | $23.95 | 15,150 | — | — |
| 2003-01-27 | $15.73 | $24.04 | 11,700 | — | — |
| 2003-01-24 | $15.58 | $23.82 | 16,500 | — | — |
| 2003-01-23 | $15.60 | $23.85 | 9,300 | — | — |
| 2003-01-22 | $15.73 | $24.04 | 6,300 | — | — |
| 2003-01-21 | $15.49 | $23.67 | 11,700 | — | — |
| 2003-01-17 | $15.69 | $23.99 | 3,900 | — | — |
| 2003-01-16 | $15.69 | $23.99 | 7,650 | — | — |
| 2003-01-15 | $15.56 | $23.78 | 10,050 | — | — |
| 2003-01-14 | $15.69 | $23.99 | 3,300 | — | — |
| 2003-01-13 | $15.54 | $23.75 | 10,800 | — | — |
| 2003-01-10 | $15.69 | $23.98 | 11,400 | — | — |
| 2003-01-09 | $15.67 | $23.95 | 3,750 | — | — |
| 2003-01-08 | $15.63 | $23.89 | 8,550 | — | — |
| 2003-01-07 | $15.76 | $24.09 | 13,650 | — | — |
| 2003-01-06 | $15.77 | $24.10 | 16,200 | — | — |
| 2003-01-03 | $15.57 | $23.80 | 8,700 | — | — |
| 2003-01-02 | $15.74 | $24.06 | 900 | — | — |