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
- 1993-12-22 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 | $21.00 | $23.38 | 100 |
| 2003-12-30 | $21.00 | $23.38 | 200 |
| 2003-12-29 | $20.85 | $23.21 | 800 |
| 2003-12-26 | $19.70 | $21.93 | 0 |
| 2003-12-24 | $19.70 | $21.93 | 400 |
| 2003-12-23 | $20.34 | $22.65 | 300 |
| 2003-12-22 | $19.70 | $21.93 | 2,000 |
| 2003-12-19 | $20.40 | $22.71 | 300 |
| 2003-12-18 | $20.45 | $22.77 | 9,400 |
| 2003-12-17 | $20.25 | $22.54 | 6,200 |
| 2003-12-16 | $20.35 | $22.66 | 100 |
| 2003-12-15 | $20.50 | $22.82 | 0 |
| 2003-12-12 | $20.50 | $22.82 | 500 |
| 2003-12-11 | $20.36 | $22.67 | 200 |
| 2003-12-10 | $20.80 | $23.11 | 0 |
| 2003-12-09 | $20.80 | $23.11 | 0 |
| 2003-12-08 | $20.80 | $23.11 | 600 |
| 2003-12-05 | $20.50 | $22.78 | 0 |
| 2003-12-04 | $20.50 | $22.78 | 500 |
| 2003-12-03 | $20.70 | $23.00 | 2,400 |
| 2003-12-02 | $20.69 | $22.99 | 900 |
| 2003-12-01 | $20.36 | $22.62 | 0 |
| 2003-11-28 | $20.36 | $22.62 | 0 |
| 2003-11-26 | $20.36 | $22.62 | 0 |
| 2003-11-25 | $20.36 | $22.62 | 0 |
| 2003-11-24 | $20.36 | $22.62 | 0 |
| 2003-11-21 | $20.36 | $22.62 | 0 |
| 2003-11-20 | $20.36 | $22.62 | 0 |
| 2003-11-19 | $20.36 | $22.62 | 0 |
| 2003-11-18 | $20.36 | $22.62 | 100 |
| 2003-11-17 | $20.45 | $22.72 | 300 |
| 2003-11-14 | $20.45 | $22.72 | 0 |
| 2003-11-13 | $20.45 | $22.72 | 0 |
| 2003-11-12 | $20.45 | $22.72 | 0 |
| 2003-11-11 | $20.45 | $22.72 | 5,300 |
| 2003-11-10 | $20.69 | $22.99 | 0 |
| 2003-11-07 | $20.69 | $22.99 | 100 |
| 2003-11-06 | $20.52 | $22.80 | 0 |
| 2003-11-05 | $20.52 | $22.80 | 0 |
| 2003-11-04 | $20.52 | $22.80 | 100 |
| 2003-11-03 | $20.94 | $23.27 | 3,700 |
| 2003-10-31 | $20.44 | $22.71 | 100 |
| 2003-10-30 | $20.50 | $22.78 | 1,200 |
| 2003-10-29 | $20.57 | $22.86 | 0 |
| 2003-10-28 | $20.57 | $22.86 | 0 |
| 2003-10-27 | $20.57 | $22.86 | 100 |
| 2003-10-24 | $20.78 | $23.09 | 0 |
| 2003-10-23 | $20.78 | $23.09 | 0 |
| 2003-10-22 | $20.78 | $23.09 | 0 |
| 2003-10-21 | $20.78 | $23.09 | 2,700 |
| 2003-10-20 | $20.51 | $22.79 | 0 |
| 2003-10-17 | $20.51 | $22.79 | 500 |
| 2003-10-16 | $20.78 | $23.09 | 0 |
| 2003-10-15 | $20.78 | $23.09 | 3,400 |
| 2003-10-14 | $20.70 | $23.00 | 1,000 |
| 2003-10-13 | $20.51 | $22.79 | 200 |
| 2003-10-10 | $20.47 | $22.75 | 2,900 |
| 2003-10-09 | $20.16 | $22.40 | 2,800 |
| 2003-10-08 | $20.60 | $22.89 | 5,100 |
| 2003-10-07 | $20.65 | $22.95 | 2,700 |
| 2003-10-06 | $20.65 | $22.95 | 500 |
| 2003-10-03 | $20.74 | $23.05 | 6,400 |
| 2003-10-02 | $20.75 | $23.06 | 1,000 |
| 2003-10-01 | $21.21 | $23.57 | 1,700 |
| 2003-09-30 | $20.53 | $22.81 | 400 |
| 2003-09-29 | $20.68 | $22.98 | 3,100 |
| 2003-09-26 | $20.50 | $22.78 | 1,500 |
| 2003-09-25 | $20.21 | $22.46 | 100 |
| 2003-09-24 | $20.10 | $22.33 | 4,700 |
| 2003-09-23 | $19.43 | $21.59 | 6,100 |
| 2003-09-22 | $18.86 | $20.96 | 14,900 |
| 2003-09-19 | $19.30 | $21.45 | 0 |
| 2003-09-18 | $19.30 | $21.45 | 700 |
| 2003-09-17 | $18.75 | $20.83 | 400 |
| 2003-09-16 | $18.25 | $20.28 | 5,400 |
| 2003-09-15 | $18.30 | $20.33 | 4,000 |
| 2003-09-12 | $17.60 | $19.56 | 100 |
| 2003-09-11 | $17.50 | $19.45 | 600 |
| 2003-09-10 | $16.85 | $18.68 | 100 |
| 2003-09-09 | $17.03 | $18.88 | 7,600 |
| 2003-09-08 | $17.00 | $18.85 | 10,700 |
| 2003-09-05 | $16.82 | $18.65 | 0 |
| 2003-09-04 | $16.82 | $18.65 | 200 |
| 2003-09-03 | $16.76 | $18.58 | 0 |
| 2003-09-02 | $16.76 | $18.58 | 200 |
| 2003-08-29 | $17.14 | $19.00 | 0 |
| 2003-08-28 | $17.14 | $19.00 | 3,500 |
| 2003-08-27 | $16.80 | $18.62 | 0 |
| 2003-08-26 | $16.80 | $18.62 | 600 |
| 2003-08-25 | $16.71 | $18.52 | 1,100 |
| 2003-08-22 | $16.66 | $18.47 | 1,900 |
| 2003-08-21 | $17.06 | $18.91 | 500 |
| 2003-08-20 | $17.15 | $19.01 | 1,500 |
| 2003-08-19 | $18.24 | $20.22 | 0 |
| 2003-08-18 | $18.24 | $20.22 | 0 |
| 2003-08-15 | $18.24 | $20.22 | 0 |
| 2003-08-14 | $18.24 | $20.22 | 0 |
| 2003-08-13 | $18.24 | $20.22 | 0 |
| 2003-08-12 | $18.24 | $20.22 | 2,500 |
| 2003-08-11 | $17.50 | $19.40 | 0 |
| 2003-08-08 | $17.50 | $19.40 | 0 |
| 2003-08-07 | $17.50 | $19.40 | 0 |
| 2003-08-06 | $17.50 | $19.40 | 1,000 |
| 2003-08-05 | $18.24 | $20.22 | 0 |
| 2003-08-04 | $18.24 | $20.22 | 0 |
| 2003-08-01 | $18.24 | $20.22 | 0 |
| 2003-07-31 | $18.24 | $20.22 | 0 |
| 2003-07-30 | $18.24 | $20.22 | 500 |
| 2003-07-29 | $17.50 | $19.40 | 0 |
| 2003-07-28 | $17.50 | $19.40 | 0 |
| 2003-07-25 | $17.50 | $19.40 | 0 |
| 2003-07-24 | $17.50 | $19.40 | 0 |
| 2003-07-23 | $17.50 | $19.40 | 300 |
| 2003-07-22 | $17.50 | $19.40 | 300 |
| 2003-07-21 | $17.50 | $19.40 | 2,800 |
| 2003-07-18 | $17.53 | $19.43 | 100 |
| 2003-07-17 | $18.40 | $20.40 | 0 |
| 2003-07-16 | $18.40 | $20.40 | 0 |
| 2003-07-15 | $18.40 | $20.40 | 600 |
| 2003-07-14 | $18.01 | $19.96 | 400 |
| 2003-07-11 | $18.01 | $19.96 | 100 |
| 2003-07-10 | $18.06 | $20.02 | 700 |
| 2003-07-09 | $18.15 | $20.12 | 0 |
| 2003-07-08 | $18.15 | $20.12 | 3,600 |
| 2003-07-07 | $18.25 | $20.23 | 900 |
| 2003-07-03 | $17.75 | $19.68 | 0 |
| 2003-07-02 | $17.75 | $19.68 | 600 |
| 2003-07-01 | $17.95 | $19.90 | 4,300 |
| 2003-06-30 | $17.20 | $19.07 | 600 |
| 2003-06-27 | $17.20 | $19.07 | 0 |
| 2003-06-26 | $17.20 | $19.07 | 0 |
| 2003-06-25 | $17.20 | $19.07 | 0 |
| 2003-06-24 | $17.20 | $19.07 | 100 |
| 2003-06-23 | $17.10 | $18.96 | 500 |
| 2003-06-20 | $17.36 | $19.24 | 900 |
| 2003-06-19 | $17.05 | $18.90 | 0 |
| 2003-06-18 | $17.05 | $18.90 | 900 |
| 2003-06-17 | $17.10 | $18.96 | 0 |
| 2003-06-16 | $17.10 | $18.96 | 1,000 |
| 2003-06-13 | $17.20 | $19.07 | 500 |
| 2003-06-12 | $16.95 | $18.79 | 300 |
| 2003-06-11 | $16.95 | $18.79 | 800 |
| 2003-06-10 | $16.95 | $18.75 | 1,500 |
| 2003-06-09 | $16.00 | $17.69 | 0 |
| 2003-06-06 | $16.00 | $17.69 | 0 |
| 2003-06-05 | $16.00 | $17.69 | 500 |
| 2003-06-04 | $16.00 | $17.69 | 0 |
| 2003-06-03 | $16.00 | $17.69 | 0 |
| 2003-06-02 | $16.00 | $17.69 | 0 |
| 2003-05-30 | $16.00 | $17.69 | 0 |
| 2003-05-29 | $16.00 | $17.69 | 0 |
| 2003-05-28 | $16.00 | $17.69 | 4,200 |
| 2003-05-27 | $16.10 | $17.81 | 22,200 |
| 2003-05-23 | $16.30 | $18.03 | 7,700 |
| 2003-05-22 | $16.02 | $17.72 | 100 |
| 2003-05-21 | $16.50 | $18.25 | 2,100 |
| 2003-05-20 | $16.00 | $17.69 | 2,000 |
| 2003-05-19 | $16.25 | $17.97 | 100 |
| 2003-05-16 | $16.60 | $18.36 | 100 |
| 2003-05-15 | $16.55 | $18.30 | 3,100 |
| 2003-05-14 | $16.40 | $18.14 | 0 |
| 2003-05-13 | $16.40 | $18.14 | 0 |
| 2003-05-12 | $16.40 | $18.14 | 1,300 |
| 2003-05-09 | $16.00 | $17.69 | 0 |
| 2003-05-08 | $16.00 | $17.69 | 100 |
| 2003-05-07 | $15.90 | $17.58 | 0 |
| 2003-05-06 | $15.90 | $17.58 | 0 |
| 2003-05-05 | $15.90 | $17.58 | 500 |
| 2003-05-02 | $16.00 | $17.69 | 6,400 |
| 2003-05-01 | $15.90 | $17.58 | 800 |
| 2003-04-30 | $15.90 | $17.58 | 0 |
| 2003-04-29 | $15.90 | $17.58 | 0 |
| 2003-04-28 | $15.90 | $17.58 | 0 |
| 2003-04-25 | $15.90 | $17.58 | 900 |
| 2003-04-24 | $16.05 | $17.75 | 0 |
| 2003-04-23 | $16.05 | $17.75 | 11,700 |
| 2003-04-22 | $16.00 | $17.69 | 700 |
| 2003-04-21 | $16.25 | $17.97 | 100 |
| 2003-04-17 | $16.25 | $17.97 | 7,600 |
| 2003-04-16 | $15.99 | $17.68 | 0 |
| 2003-04-15 | $15.99 | $17.68 | 0 |
| 2003-04-14 | $15.99 | $17.68 | 1,700 |
| 2003-04-11 | $16.05 | $17.75 | 19,100 |
| 2003-04-10 | $15.50 | $17.14 | 2,200 |
| 2003-04-09 | $15.24 | $16.85 | 2,900 |
| 2003-04-08 | $15.19 | $16.80 | 500 |
| 2003-04-07 | $15.00 | $16.59 | 11,500 |
| 2003-04-04 | $14.94 | $16.52 | 0 |
| 2003-04-03 | $14.94 | $16.52 | 0 |
| 2003-04-02 | $14.94 | $16.52 | 100 |
| 2003-04-01 | $14.98 | $16.57 | 600 |
| 2003-03-31 | $15.02 | $16.61 | 0 |
| 2003-03-28 | $15.02 | $16.61 | 0 |
| 2003-03-27 | $15.02 | $16.61 | 100 |
| 2003-03-26 | $15.03 | $16.62 | 0 |
| 2003-03-25 | $15.03 | $16.62 | 0 |
| 2003-03-24 | $15.03 | $16.62 | 100 |
| 2003-03-21 | $15.03 | $16.62 | 1,700 |
| 2003-03-20 | $14.75 | $16.31 | 4,000 |
| 2003-03-19 | $14.40 | $15.93 | 500 |
| 2003-03-18 | $14.54 | $16.08 | 0 |
| 2003-03-17 | $14.54 | $16.08 | 200 |
| 2003-03-14 | $14.73 | $16.29 | 400 |
| 2003-03-13 | $14.72 | $16.28 | 600 |
| 2003-03-12 | $14.50 | $16.04 | 400 |
| 2003-03-11 | $14.20 | $15.66 | 800 |
| 2003-03-10 | $14.15 | $15.60 | 400 |
| 2003-03-07 | $14.13 | $15.58 | 500 |
| 2003-03-06 | $14.18 | $15.64 | 0 |
| 2003-03-05 | $14.18 | $15.64 | 1,200 |
| 2003-03-04 | $14.00 | $15.44 | 3,500 |
| 2003-03-03 | $14.00 | $15.44 | 900 |
| 2003-02-28 | $14.10 | $15.55 | 0 |
| 2003-02-27 | $14.10 | $15.55 | 2,500 |
| 2003-02-26 | $14.00 | $15.44 | 3,000 |
| 2003-02-25 | $13.75 | $15.16 | 3,300 |
| 2003-02-24 | $13.78 | $15.20 | 600 |
| 2003-02-21 | $13.75 | $15.16 | 1,600 |
| 2003-02-20 | $13.69 | $15.10 | 1,100 |
| 2003-02-19 | $13.67 | $15.08 | 0 |
| 2003-02-18 | $13.67 | $15.08 | 200 |
| 2003-02-14 | $13.56 | $14.95 | 900 |
| 2003-02-13 | $13.75 | $15.16 | 0 |
| 2003-02-12 | $13.75 | $15.16 | 0 |
| 2003-02-11 | $13.75 | $15.16 | 0 |
| 2003-02-10 | $13.75 | $15.16 | 0 |
| 2003-02-07 | $13.75 | $15.16 | 0 |
| 2003-02-06 | $13.75 | $15.16 | 0 |
| 2003-02-05 | $13.75 | $15.16 | 2,800 |
| 2003-02-04 | $13.70 | $15.11 | 0 |
| 2003-02-03 | $13.70 | $15.11 | 44,300 |
| 2003-01-31 | $13.75 | $15.16 | 2,800 |
| 2003-01-30 | $13.55 | $14.94 | 1,200 |
| 2003-01-29 | $13.54 | $14.93 | 0 |
| 2003-01-28 | $13.54 | $14.93 | 0 |
| 2003-01-27 | $13.54 | $14.93 | 100 |
| 2003-01-24 | $13.73 | $15.14 | 1,200 |
| 2003-01-23 | $13.75 | $15.16 | 3,900 |
| 2003-01-22 | $13.60 | $15.00 | 0 |
| 2003-01-21 | $13.60 | $15.00 | 0 |
| 2003-01-17 | $13.60 | $15.00 | 1,000 |
| 2003-01-16 | $13.50 | $14.89 | 1,700 |
| 2003-01-15 | $13.50 | $14.89 | 1,900 |
| 2003-01-14 | $13.50 | $14.89 | 8,500 |
| 2003-01-13 | $13.25 | $14.61 | 400 |
| 2003-01-10 | $13.50 | $14.89 | 0 |
| 2003-01-09 | $13.50 | $14.89 | 0 |
| 2003-01-08 | $13.50 | $14.89 | 0 |
| 2003-01-07 | $13.50 | $14.89 | 100 |
| 2003-01-06 | $13.50 | $14.89 | 0 |
| 2003-01-03 | $13.50 | $14.89 | 100 |
| 2003-01-02 | $13.39 | $14.77 | 200 |