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
- 1999-01-04 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 | $19.09 | $22.83 | 1,980 | — | — |
| 2003-12-30 | $19.09 | $22.83 | 0 | — | — |
| 2003-12-29 | $19.09 | $22.83 | 0 | — | — |
| 2003-12-26 | $19.09 | $22.83 | 0 | — | — |
| 2003-12-24 | $19.09 | $22.83 | 0 | — | — |
| 2003-12-23 | $19.09 | $22.83 | 0 | — | — |
| 2003-12-22 | $19.09 | $22.83 | 2,420 | — | — |
| 2003-12-19 | $19.09 | $22.83 | 0 | — | — |
| 2003-12-18 | $19.09 | $22.83 | 220 | — | — |
| 2003-12-17 | $18.95 | $22.66 | 0 | — | — |
| 2003-12-16 | $18.95 | $22.66 | 0 | — | — |
| 2003-12-15 | $18.95 | $22.66 | 0 | — | — |
| 2003-12-12 | $18.95 | $22.66 | 0 | — | — |
| 2003-12-11 | $19.09 | $22.66 | 0 | — | — |
| 2003-12-10 | $19.09 | $22.66 | 1,320 | — | — |
| 2003-12-09 | $19.09 | $22.66 | 0 | — | — |
| 2003-12-08 | $19.09 | $22.66 | 0 | — | — |
| 2003-12-05 | $19.09 | $22.66 | 1,210 | — | — |
| 2003-12-04 | $18.41 | $21.86 | 220 | — | — |
| 2003-12-03 | $18.89 | $22.43 | 0 | — | — |
| 2003-12-02 | $18.89 | $22.43 | 0 | — | — |
| 2003-12-01 | $18.89 | $22.43 | 0 | — | — |
| 2003-11-28 | $18.89 | $22.43 | 0 | — | — |
| 2003-11-26 | $18.89 | $22.43 | 1,980 | — | — |
| 2003-11-25 | $18.66 | $22.16 | 0 | — | — |
| 2003-11-24 | $18.66 | $22.16 | 1,430 | — | — |
| 2003-11-21 | $17.95 | $21.32 | 0 | — | — |
| 2003-11-20 | $17.95 | $21.32 | 0 | — | — |
| 2003-11-19 | $17.95 | $21.32 | 0 | — | — |
| 2003-11-18 | $17.95 | $21.32 | 0 | — | — |
| 2003-11-17 | $17.95 | $21.32 | 550 | — | — |
| 2003-11-14 | $17.96 | $21.33 | 110 | — | — |
| 2003-11-13 | $18.64 | $22.13 | 0 | — | — |
| 2003-11-12 | $18.64 | $22.13 | 0 | — | — |
| 2003-11-11 | $18.64 | $22.13 | 0 | — | — |
| 2003-11-10 | $18.64 | $22.13 | 0 | — | — |
| 2003-11-07 | $18.64 | $22.13 | 0 | — | — |
| 2003-11-06 | $18.64 | $22.13 | 0 | — | — |
| 2003-11-05 | $18.64 | $22.13 | 1,430 | — | — |
| 2003-11-04 | $17.27 | $20.51 | 1,980 | — | — |
| 2003-11-03 | $18.55 | $22.02 | 0 | — | — |
| 2003-10-31 | $18.55 | $22.02 | 0 | — | — |
| 2003-10-30 | $18.55 | $22.02 | 0 | — | — |
| 2003-10-29 | $18.55 | $22.02 | 0 | — | — |
| 2003-10-28 | $18.55 | $22.02 | 0 | — | — |
| 2003-10-27 | $18.55 | $22.02 | 330 | — | — |
| 2003-10-24 | $17.27 | $20.51 | 2,640 | — | — |
| 2003-10-23 | $18.41 | $21.86 | 0 | — | — |
| 2003-10-22 | $18.41 | $21.86 | 0 | — | — |
| 2003-10-21 | $18.41 | $21.86 | 0 | — | — |
| 2003-10-20 | $18.41 | $21.86 | 660 | — | — |
| 2003-10-17 | $19.09 | $22.66 | 0 | — | — |
| 2003-10-16 | $19.09 | $22.66 | 0 | — | — |
| 2003-10-15 | $19.09 | $22.66 | 0 | — | — |
| 2003-10-14 | $19.09 | $22.66 | 220 | — | — |
| 2003-10-13 | $19.04 | $22.60 | 440 | — | — |
| 2003-10-10 | $18.35 | $21.78 | 220 | — | — |
| 2003-10-09 | $18.64 | $22.13 | 0 | — | — |
| 2003-10-08 | $18.64 | $22.13 | 0 | — | — |
| 2003-10-07 | $18.64 | $22.13 | 0 | — | — |
| 2003-10-06 | $18.64 | $22.13 | 330 | — | — |
| 2003-10-03 | $18.65 | $22.14 | 110 | — | — |
| 2003-10-02 | $18.34 | $21.77 | 0 | — | — |
| 2003-10-01 | $18.34 | $21.77 | 0 | — | — |
| 2003-09-30 | $18.34 | $21.77 | 0 | — | — |
| 2003-09-29 | $18.34 | $21.77 | 0 | — | — |
| 2003-09-26 | $18.34 | $21.77 | 0 | — | — |
| 2003-09-25 | $18.34 | $21.77 | 110 | — | — |
| 2003-09-24 | $18.68 | $22.18 | 330 | — | — |
| 2003-09-23 | $19.08 | $22.65 | 0 | — | — |
| 2003-09-22 | $19.08 | $22.65 | 550 | — | — |
| 2003-09-19 | $18.64 | $22.13 | 550 | — | — |
| 2003-09-18 | $18.64 | $22.13 | 0 | — | — |
| 2003-09-17 | $18.64 | $22.13 | 0 | — | — |
| 2003-09-16 | $18.64 | $22.13 | 880 | — | — |
| 2003-09-15 | $19.18 | $22.77 | 0 | — | — |
| 2003-09-12 | $19.18 | $22.77 | 0 | — | — |
| 2003-09-11 | $19.31 | $22.77 | 0 | — | — |
| 2003-09-10 | $19.31 | $22.77 | 110 | — | — |
| 2003-09-09 | $18.86 | $22.25 | 0 | — | — |
| 2003-09-08 | $18.86 | $22.25 | 550 | — | — |
| 2003-09-05 | $18.18 | $21.44 | 0 | — | — |
| 2003-09-04 | $18.18 | $21.44 | 0 | — | — |
| 2003-09-03 | $18.18 | $21.44 | 0 | — | — |
| 2003-09-02 | $18.18 | $21.44 | 0 | — | — |
| 2003-08-29 | $18.18 | $21.44 | 0 | — | — |
| 2003-08-28 | $18.18 | $21.44 | 0 | — | — |
| 2003-08-27 | $18.18 | $21.44 | 0 | — | — |
| 2003-08-26 | $18.18 | $21.44 | 0 | — | — |
| 2003-08-25 | $18.18 | $21.44 | 0 | — | — |
| 2003-08-22 | $18.18 | $21.44 | 0 | — | — |
| 2003-08-21 | $18.18 | $21.44 | 0 | — | — |
| 2003-08-20 | $18.18 | $21.44 | 440 | — | — |
| 2003-08-19 | $17.43 | $20.55 | 770 | — | — |
| 2003-08-18 | $18.86 | $22.25 | 550 | — | — |
| 2003-08-15 | $17.45 | $20.57 | 0 | — | — |
| 2003-08-14 | $17.45 | $20.57 | 4,730 | — | — |
| 2003-08-13 | $17.27 | $20.37 | 0 | — | — |
| 2003-08-12 | $17.27 | $20.37 | 6,820 | — | — |
| 2003-08-11 | $17.37 | $20.49 | 0 | — | — |
| 2003-08-08 | $17.37 | $20.49 | 0 | — | — |
| 2003-08-07 | $17.37 | $20.49 | 0 | — | — |
| 2003-08-06 | $17.37 | $20.49 | 0 | — | — |
| 2003-08-05 | $17.37 | $20.49 | 0 | — | — |
| 2003-08-04 | $17.37 | $20.49 | 0 | — | — |
| 2003-08-01 | $17.37 | $20.49 | 0 | — | — |
| 2003-07-31 | $17.37 | $20.49 | 220 | — | — |
| 2003-07-30 | $17.27 | $20.37 | 0 | — | — |
| 2003-07-29 | $17.27 | $20.37 | 0 | — | — |
| 2003-07-28 | $17.27 | $20.37 | 0 | — | — |
| 2003-07-25 | $17.27 | $20.37 | 0 | — | — |
| 2003-07-24 | $17.27 | $20.37 | 0 | — | — |
| 2003-07-23 | $17.27 | $20.37 | 0 | — | — |
| 2003-07-22 | $17.27 | $20.37 | 880 | — | — |
| 2003-07-21 | $17.68 | $20.85 | 0 | — | — |
| 2003-07-18 | $17.68 | $20.85 | 330 | — | — |
| 2003-07-17 | $17.68 | $20.85 | 0 | — | — |
| 2003-07-16 | $17.68 | $20.85 | 0 | — | — |
| 2003-07-15 | $17.68 | $20.85 | 0 | — | — |
| 2003-07-14 | $17.68 | $20.85 | 110 | — | — |
| 2003-07-11 | $18.17 | $21.43 | 0 | — | — |
| 2003-07-10 | $18.17 | $21.43 | 110 | — | — |
| 2003-07-09 | $17.82 | $21.01 | 0 | — | — |
| 2003-07-08 | $17.82 | $21.01 | 550 | — | — |
| 2003-07-07 | $17.68 | $20.85 | 1,100 | — | — |
| 2003-07-03 | $17.49 | $20.63 | 1,430 | — | — |
| 2003-07-02 | $17.27 | $20.37 | 2,530 | — | — |
| 2003-07-01 | $16.59 | $19.57 | 11,110 | — | — |
| 2003-06-30 | $19.09 | $22.52 | 0 | — | — |
| 2003-06-27 | $19.09 | $22.52 | 0 | — | — |
| 2003-06-26 | $19.09 | $22.52 | 220 | — | — |
| 2003-06-25 | $19.09 | $22.52 | 0 | — | — |
| 2003-06-24 | $19.09 | $22.52 | 0 | — | — |
| 2003-06-23 | $19.09 | $22.52 | 0 | — | — |
| 2003-06-20 | $19.09 | $22.52 | 0 | — | — |
| 2003-06-19 | $19.09 | $22.52 | 0 | — | — |
| 2003-06-18 | $19.09 | $22.52 | 0 | — | — |
| 2003-06-17 | $19.09 | $22.52 | 0 | — | — |
| 2003-06-16 | $19.09 | $22.52 | 0 | — | — |
| 2003-06-13 | $19.09 | $22.52 | 660 | — | — |
| 2003-06-12 | $19.09 | $22.52 | 330 | — | — |
| 2003-06-11 | $18.86 | $22.10 | 0 | — | — |
| 2003-06-10 | $18.86 | $22.10 | 0 | — | — |
| 2003-06-09 | $18.86 | $22.10 | 0 | — | — |
| 2003-06-06 | $18.86 | $22.10 | 0 | — | — |
| 2003-06-05 | $18.86 | $22.10 | 110 | — | — |
| 2003-06-04 | $18.73 | $21.94 | 0 | — | — |
| 2003-06-03 | $18.73 | $21.94 | 0 | — | — |
| 2003-06-02 | $18.73 | $21.94 | 330 | — | — |
| 2003-05-30 | $18.86 | $22.10 | 0 | — | — |
| 2003-05-29 | $18.86 | $22.10 | 220 | — | — |
| 2003-05-28 | $19.09 | $22.36 | 0 | — | — |
| 2003-05-27 | $19.09 | $22.36 | 0 | — | — |
| 2003-05-23 | $19.09 | $22.36 | 990 | — | — |
| 2003-05-22 | $18.41 | $21.56 | 770 | — | — |
| 2003-05-21 | $18.41 | $21.56 | 220 | — | — |
| 2003-05-20 | $19.09 | $22.36 | 0 | — | — |
| 2003-05-19 | $19.09 | $22.36 | 440 | — | — |
| 2003-05-16 | $19.09 | $22.36 | 440 | — | — |
| 2003-05-15 | $19.27 | $22.58 | 2,090 | — | — |
| 2003-05-14 | $19.17 | $22.46 | 0 | — | — |
| 2003-05-13 | $19.17 | $22.46 | 0 | — | — |
| 2003-05-12 | $19.17 | $22.46 | 0 | — | — |
| 2003-05-09 | $19.17 | $22.46 | 110 | — | — |
| 2003-05-08 | $19.09 | $22.36 | 1,870 | — | — |
| 2003-05-07 | $19.09 | $22.36 | 1,980 | — | — |
| 2003-05-06 | $19.09 | $22.36 | 0 | — | — |
| 2003-05-05 | $19.09 | $22.36 | 1,430 | — | — |
| 2003-05-02 | $19.55 | $22.90 | 0 | — | — |
| 2003-05-01 | $19.55 | $22.90 | 0 | — | — |
| 2003-04-30 | $19.55 | $22.90 | 0 | — | — |
| 2003-04-29 | $19.55 | $22.90 | 330 | — | — |
| 2003-04-28 | $19.14 | $22.42 | 0 | — | — |
| 2003-04-25 | $19.14 | $22.42 | 0 | — | — |
| 2003-04-24 | $19.14 | $22.42 | 0 | — | — |
| 2003-04-23 | $19.14 | $22.42 | 5,720 | — | — |
| 2003-04-22 | $19.38 | $22.70 | 1,320 | — | — |
| 2003-04-21 | $19.55 | $22.90 | 990 | — | — |
| 2003-04-17 | $19.35 | $22.66 | 0 | — | — |
| 2003-04-16 | $19.35 | $22.66 | 0 | — | — |
| 2003-04-15 | $19.35 | $22.66 | 0 | — | — |
| 2003-04-14 | $19.35 | $22.66 | 6,930 | — | — |
| 2003-04-11 | $19.34 | $22.65 | 110 | — | — |
| 2003-04-10 | $20.00 | $23.43 | 0 | — | — |
| 2003-04-09 | $20.00 | $23.43 | 0 | — | — |
| 2003-04-08 | $20.00 | $23.43 | 0 | — | — |
| 2003-04-07 | $20.00 | $23.43 | 0 | — | — |
| 2003-04-04 | $20.00 | $23.43 | 0 | — | — |
| 2003-04-03 | $20.00 | $23.43 | 0 | — | — |
| 2003-04-02 | $20.00 | $23.43 | 0 | — | — |
| 2003-04-01 | $20.00 | $23.43 | 0 | — | — |
| 2003-03-31 | $20.00 | $23.43 | 0 | — | — |
| 2003-03-28 | $20.00 | $23.43 | 220 | — | — |
| 2003-03-27 | $20.00 | $23.43 | 0 | — | — |
| 2003-03-26 | $20.00 | $23.43 | 0 | — | — |
| 2003-03-25 | $20.00 | $23.43 | 1,320 | — | — |
| 2003-03-24 | $19.64 | $23.00 | 0 | — | — |
| 2003-03-21 | $19.64 | $23.00 | 0 | — | — |
| 2003-03-20 | $19.64 | $23.00 | 0 | — | — |
| 2003-03-19 | $19.64 | $23.00 | 0 | — | — |
| 2003-03-18 | $19.64 | $23.00 | 550 | — | — |
| 2003-03-17 | $20.00 | $23.43 | 0 | — | — |
| 2003-03-14 | $20.00 | $23.43 | 440 | — | — |
| 2003-03-13 | $20.09 | $23.53 | 550 | — | — |
| 2003-03-12 | $18.41 | $21.43 | 0 | — | — |
| 2003-03-11 | $18.41 | $21.43 | 110 | — | — |
| 2003-03-10 | $18.41 | $21.43 | 0 | — | — |
| 2003-03-07 | $18.41 | $21.43 | 0 | — | — |
| 2003-03-06 | $18.41 | $21.43 | 0 | — | — |
| 2003-03-05 | $18.41 | $21.43 | 0 | — | — |
| 2003-03-04 | $18.41 | $21.43 | 0 | — | — |
| 2003-03-03 | $18.41 | $21.43 | 330 | — | — |
| 2003-02-28 | $20.00 | $23.28 | 0 | — | — |
| 2003-02-27 | $20.00 | $23.28 | 0 | — | — |
| 2003-02-26 | $20.00 | $23.28 | 110 | — | — |
| 2003-02-25 | $19.91 | $23.17 | 0 | — | — |
| 2003-02-24 | $19.91 | $23.17 | 0 | — | — |
| 2003-02-21 | $19.91 | $23.17 | 110 | — | — |
| 2003-02-20 | $20.00 | $23.28 | 660 | — | — |
| 2003-02-19 | $20.00 | $23.28 | 0 | — | — |
| 2003-02-18 | $20.00 | $23.28 | 0 | — | — |
| 2003-02-14 | $20.00 | $23.28 | 0 | — | — |
| 2003-02-13 | $20.00 | $23.28 | 0 | — | — |
| 2003-02-12 | $20.00 | $23.28 | 660 | — | — |
| 2003-02-11 | $20.09 | $23.38 | 0 | — | — |
| 2003-02-10 | $20.09 | $23.38 | 0 | — | — |
| 2003-02-07 | $20.09 | $23.38 | 0 | — | — |
| 2003-02-06 | $20.09 | $23.38 | 0 | — | — |
| 2003-02-05 | $20.09 | $23.38 | 0 | — | — |
| 2003-02-04 | $20.09 | $23.38 | 0 | — | — |
| 2003-02-03 | $20.09 | $23.38 | 0 | — | — |
| 2003-01-31 | $20.09 | $23.38 | 220 | — | — |
| 2003-01-30 | $20.17 | $23.48 | 0 | — | — |
| 2003-01-29 | $20.17 | $23.48 | 0 | — | — |
| 2003-01-28 | $20.17 | $23.48 | 0 | — | — |
| 2003-01-27 | $20.17 | $23.48 | 330 | — | — |
| 2003-01-24 | $20.15 | $23.46 | 0 | — | — |
| 2003-01-23 | $20.15 | $23.46 | 660 | — | — |
| 2003-01-22 | $20.17 | $23.48 | 0 | — | — |
| 2003-01-21 | $20.17 | $23.48 | 440 | — | — |
| 2003-01-17 | $18.68 | $21.74 | 0 | — | — |
| 2003-01-16 | $18.68 | $21.74 | 330 | — | — |
| 2003-01-15 | $18.87 | $21.97 | 1,100 | — | — |
| 2003-01-14 | $18.89 | $21.99 | 0 | — | — |
| 2003-01-13 | $18.89 | $21.99 | 110 | — | — |
| 2003-01-10 | $18.87 | $21.97 | 220 | — | — |
| 2003-01-09 | $18.67 | $21.73 | 0 | — | — |
| 2003-01-08 | $18.67 | $21.73 | 0 | — | — |
| 2003-01-07 | $18.67 | $21.73 | 0 | — | — |
| 2003-01-06 | $18.67 | $21.73 | 0 | — | — |
| 2003-01-03 | $18.67 | $21.73 | 0 | — | — |
| 2003-01-02 | $18.67 | $21.73 | 550 | — | — |