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
- 1999-03-09 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 | $21.75 | $22.18 | 100 | — | — |
| 2003-12-30 | $21.60 | $22.03 | 0 | — | — |
| 2003-12-29 | $21.60 | $22.03 | 5,100 | — | — |
| 2003-12-26 | $21.10 | $21.52 | 0 | — | — |
| 2003-12-24 | $21.10 | $21.52 | 0 | — | — |
| 2003-12-23 | $21.10 | $21.52 | 1,000 | — | — |
| 2003-12-22 | $20.37 | $20.77 | 0 | — | — |
| 2003-12-19 | $20.37 | $20.77 | 700 | — | — |
| 2003-12-18 | $20.21 | $20.61 | 0 | — | — |
| 2003-12-17 | $20.21 | $20.61 | 1,100 | — | — |
| 2003-12-16 | $21.25 | $21.67 | 1,100 | — | — |
| 2003-12-15 | $20.40 | $20.80 | 200 | — | — |
| 2003-12-12 | $20.20 | $20.60 | 0 | — | — |
| 2003-12-11 | $20.20 | $20.60 | 0 | — | — |
| 2003-12-10 | $20.20 | $20.60 | 300 | — | — |
| 2003-12-09 | $20.53 | $20.93 | 1,000 | — | — |
| 2003-12-08 | $20.50 | $20.90 | 0 | — | — |
| 2003-12-05 | $20.50 | $20.90 | 3,800 | — | — |
| 2003-12-04 | $20.75 | $21.16 | 1,400 | — | — |
| 2003-12-03 | $20.80 | $21.21 | 2,900 | — | — |
| 2003-12-02 | $20.83 | $21.24 | 2,300 | — | — |
| 2003-12-01 | $20.75 | $21.16 | 1,100 | — | — |
| 2003-11-28 | $21.60 | $22.03 | 500 | — | — |
| 2003-11-26 | $20.99 | $21.40 | 1,900 | — | — |
| 2003-11-25 | $20.71 | $21.12 | 0 | — | — |
| 2003-11-24 | $20.71 | $21.12 | 0 | — | — |
| 2003-11-21 | $20.71 | $21.12 | 700 | — | — |
| 2003-11-20 | $22.30 | $22.74 | 100 | — | — |
| 2003-11-19 | $21.54 | $21.96 | 500 | — | — |
| 2003-11-18 | $22.28 | $22.72 | 1,000 | — | — |
| 2003-11-17 | $22.12 | $22.56 | 1,600 | — | — |
| 2003-11-14 | $22.45 | $22.89 | 4,000 | — | — |
| 2003-11-13 | $19.68 | $20.07 | 2,100 | — | — |
| 2003-11-12 | $19.80 | $20.19 | 0 | — | — |
| 2003-11-11 | $19.80 | $20.19 | 4,300 | — | — |
| 2003-11-10 | $20.00 | $20.39 | 200 | — | — |
| 2003-11-07 | $19.93 | $20.32 | 500 | — | — |
| 2003-11-06 | $19.60 | $19.99 | 4,100 | — | — |
| 2003-11-05 | $19.75 | $20.14 | 2,200 | — | — |
| 2003-11-04 | $20.90 | $21.31 | 600 | — | — |
| 2003-11-03 | $20.15 | $20.55 | 700 | — | — |
| 2003-10-31 | $21.50 | $21.92 | 400 | — | — |
| 2003-10-30 | $21.00 | $21.41 | 100 | — | — |
| 2003-10-29 | $22.49 | $22.93 | 200 | — | — |
| 2003-10-28 | $20.61 | $20.96 | 200 | — | — |
| 2003-10-27 | $20.00 | $20.34 | 0 | — | — |
| 2003-10-24 | $20.00 | $20.34 | 0 | — | — |
| 2003-10-23 | $20.00 | $20.34 | 0 | — | — |
| 2003-10-22 | $20.00 | $20.34 | 0 | — | — |
| 2003-10-21 | $20.00 | $20.34 | 0 | — | — |
| 2003-10-20 | $20.00 | $20.34 | 0 | — | — |
| 2003-10-17 | $20.00 | $20.34 | 0 | — | — |
| 2003-10-16 | $20.00 | $20.34 | 0 | — | — |
| 2003-10-15 | $20.00 | $20.34 | 0 | — | — |
| 2003-10-14 | $20.00 | $20.34 | 0 | — | — |
| 2003-10-13 | $20.00 | $20.34 | 1,500 | — | — |
| 2003-10-10 | $20.05 | $20.39 | 700 | — | — |
| 2003-10-09 | $20.09 | $20.44 | 300 | — | — |
| 2003-10-08 | $20.07 | $20.42 | 0 | — | — |
| 2003-10-07 | $20.07 | $20.42 | 0 | — | — |
| 2003-10-06 | $20.07 | $20.42 | 400 | — | — |
| 2003-10-03 | $20.00 | $20.34 | 0 | — | — |
| 2003-10-02 | $20.00 | $20.34 | 0 | — | — |
| 2003-10-01 | $20.00 | $20.34 | 0 | — | — |
| 2003-09-30 | $20.00 | $20.34 | 0 | — | — |
| 2003-09-29 | $20.00 | $20.34 | 0 | — | — |
| 2003-09-26 | $20.00 | $20.34 | 500 | — | — |
| 2003-09-25 | $20.16 | $20.51 | 0 | — | — |
| 2003-09-24 | $20.16 | $20.51 | 0 | — | — |
| 2003-09-23 | $20.16 | $20.51 | 500 | — | — |
| 2003-09-22 | $19.50 | $19.84 | 0 | — | — |
| 2003-09-19 | $19.50 | $19.84 | 0 | — | — |
| 2003-09-18 | $19.50 | $19.84 | 0 | — | — |
| 2003-09-17 | $19.50 | $19.84 | 0 | — | — |
| 2003-09-16 | $19.50 | $19.84 | 100 | — | — |
| 2003-09-15 | $19.75 | $20.09 | 300 | — | — |
| 2003-09-12 | $19.75 | $20.09 | 500 | — | — |
| 2003-09-11 | $19.94 | $20.28 | 0 | — | — |
| 2003-09-10 | $19.94 | $20.28 | 0 | — | — |
| 2003-09-09 | $19.94 | $20.28 | 400 | — | — |
| 2003-09-08 | $19.94 | $20.28 | 5,600 | — | — |
| 2003-09-05 | $19.50 | $19.84 | 800 | — | — |
| 2003-09-04 | $19.35 | $19.68 | 0 | — | — |
| 2003-09-03 | $19.35 | $19.68 | 500 | — | — |
| 2003-09-02 | $19.20 | $19.53 | 0 | — | — |
| 2003-08-29 | $19.20 | $19.53 | 0 | — | — |
| 2003-08-28 | $19.20 | $19.53 | 0 | — | — |
| 2003-08-27 | $19.20 | $19.53 | 0 | — | — |
| 2003-08-26 | $19.20 | $19.53 | 3,400 | — | — |
| 2003-08-25 | $19.65 | $19.99 | 0 | — | — |
| 2003-08-22 | $19.65 | $19.99 | 300 | — | — |
| 2003-08-21 | $19.40 | $19.73 | 0 | — | — |
| 2003-08-20 | $19.40 | $19.73 | 0 | — | — |
| 2003-08-19 | $19.40 | $19.73 | 0 | — | — |
| 2003-08-18 | $19.40 | $19.73 | 0 | — | — |
| 2003-08-15 | $19.40 | $19.73 | 0 | — | — |
| 2003-08-14 | $19.40 | $19.73 | 0 | — | — |
| 2003-08-13 | $19.40 | $19.73 | 100 | — | — |
| 2003-08-12 | $19.40 | $19.73 | 0 | — | — |
| 2003-08-11 | $19.40 | $19.73 | 100 | — | — |
| 2003-08-08 | $19.30 | $19.63 | 1,900 | — | — |
| 2003-08-07 | $19.26 | $19.59 | 400 | — | — |
| 2003-08-06 | $19.75 | $20.09 | 0 | — | — |
| 2003-08-05 | $19.75 | $20.09 | 1,400 | — | — |
| 2003-08-04 | $19.20 | $19.53 | 0 | — | — |
| 2003-08-01 | $19.20 | $19.53 | 0 | — | — |
| 2003-07-31 | $19.20 | $19.53 | 0 | — | — |
| 2003-07-30 | $19.20 | $19.53 | 0 | — | — |
| 2003-07-29 | $19.20 | $19.53 | 0 | — | — |
| 2003-07-28 | $19.25 | $19.53 | 0 | — | — |
| 2003-07-25 | $19.25 | $19.53 | 0 | — | — |
| 2003-07-24 | $19.25 | $19.53 | 200 | — | — |
| 2003-07-23 | $19.25 | $19.53 | 2,000 | — | — |
| 2003-07-22 | $19.00 | $19.28 | 0 | — | — |
| 2003-07-21 | $19.00 | $19.28 | 100 | — | — |
| 2003-07-18 | $19.00 | $19.28 | 0 | — | — |
| 2003-07-17 | $19.00 | $19.28 | 0 | — | — |
| 2003-07-16 | $19.00 | $19.28 | 400 | — | — |
| 2003-07-15 | $18.30 | $18.57 | 0 | — | — |
| 2003-07-14 | $18.30 | $18.57 | 1,300 | — | — |
| 2003-07-11 | $20.00 | $20.29 | 0 | — | — |
| 2003-07-10 | $20.00 | $20.29 | 0 | — | — |
| 2003-07-09 | $20.00 | $20.29 | 1,800 | — | — |
| 2003-07-08 | $19.50 | $19.78 | 0 | — | — |
| 2003-07-07 | $19.50 | $19.78 | 0 | — | — |
| 2003-07-03 | $19.50 | $19.78 | 1,100 | — | — |
| 2003-07-02 | $19.00 | $19.28 | 5,600 | — | — |
| 2003-07-01 | $19.50 | $19.78 | 400 | — | — |
| 2003-06-30 | $19.47 | $19.75 | 300 | — | — |
| 2003-06-27 | $19.35 | $19.63 | 0 | — | — |
| 2003-06-26 | $19.35 | $19.63 | 200 | — | — |
| 2003-06-25 | $19.35 | $19.63 | 1,100 | — | — |
| 2003-06-24 | $19.10 | $19.38 | 0 | — | — |
| 2003-06-23 | $19.10 | $19.38 | 700 | — | — |
| 2003-06-20 | $19.25 | $19.53 | 1,000 | — | — |
| 2003-06-19 | $19.25 | $19.53 | 100 | — | — |
| 2003-06-18 | $19.47 | $19.75 | 0 | — | — |
| 2003-06-17 | $19.47 | $19.75 | 11,000 | — | — |
| 2003-06-16 | $19.25 | $19.53 | 600 | — | — |
| 2003-06-13 | $19.00 | $19.28 | 0 | — | — |
| 2003-06-12 | $19.00 | $19.28 | 0 | — | — |
| 2003-06-11 | $19.00 | $19.28 | 0 | — | — |
| 2003-06-10 | $19.00 | $19.28 | 0 | — | — |
| 2003-06-09 | $19.00 | $19.28 | 0 | — | — |
| 2003-06-06 | $19.00 | $19.28 | 0 | — | — |
| 2003-06-05 | $19.00 | $19.28 | 0 | — | — |
| 2003-06-04 | $19.00 | $19.28 | 0 | — | — |
| 2003-06-03 | $19.00 | $19.28 | 0 | — | — |
| 2003-06-02 | $19.00 | $19.28 | 0 | — | — |
| 2003-05-30 | $19.00 | $19.28 | 0 | — | — |
| 2003-05-29 | $19.00 | $19.28 | 0 | — | — |
| 2003-05-28 | $19.00 | $19.28 | 0 | — | — |
| 2003-05-27 | $19.00 | $19.28 | 0 | — | — |
| 2003-05-23 | $19.00 | $19.28 | 100 | — | — |
| 2003-05-22 | $19.00 | $19.28 | 0 | — | — |
| 2003-05-21 | $19.00 | $19.28 | 2,400 | — | — |
| 2003-05-20 | $19.00 | $19.28 | 0 | — | — |
| 2003-05-19 | $19.00 | $19.28 | 7,700 | — | — |
| 2003-05-16 | $18.90 | $19.18 | 600 | — | — |
| 2003-05-15 | $18.75 | $19.02 | 200 | — | — |
| 2003-05-14 | $19.00 | $19.28 | 2,100 | — | — |
| 2003-05-13 | $19.00 | $19.28 | 0 | — | — |
| 2003-05-12 | $19.00 | $19.28 | 100 | — | — |
| 2003-05-09 | $19.05 | $19.33 | 0 | — | — |
| 2003-05-08 | $19.05 | $19.33 | 300 | — | — |
| 2003-05-07 | $19.00 | $19.28 | 200 | — | — |
| 2003-05-06 | $19.00 | $19.28 | 300 | — | — |
| 2003-05-05 | $19.01 | $19.29 | 1,500 | — | — |
| 2003-05-02 | $19.05 | $19.33 | 100 | — | — |
| 2003-05-01 | $18.50 | $18.77 | 2,400 | — | — |
| 2003-04-30 | $19.00 | $19.28 | 800 | — | — |
| 2003-04-29 | $19.04 | $19.32 | 500 | — | — |
| 2003-04-28 | $18.75 | $19.02 | 1,200 | — | — |
| 2003-04-25 | $19.05 | $19.28 | 1,500 | — | — |
| 2003-04-24 | $18.62 | $18.84 | 4,800 | — | — |
| 2003-04-23 | $18.61 | $18.83 | 1,300 | — | — |
| 2003-04-22 | $18.00 | $18.21 | 2,900 | — | — |
| 2003-04-21 | $19.40 | $19.63 | 7,100 | — | — |
| 2003-04-17 | $18.75 | $18.97 | 6,800 | — | — |
| 2003-04-16 | $17.13 | $17.33 | 100 | — | — |
| 2003-04-15 | $17.00 | $17.20 | 200 | — | — |
| 2003-04-14 | $17.15 | $17.35 | 100 | — | — |
| 2003-04-11 | $17.00 | $17.20 | 0 | — | — |
| 2003-04-10 | $17.00 | $17.20 | 300 | — | — |
| 2003-04-09 | $16.85 | $17.05 | 0 | — | — |
| 2003-04-08 | $16.85 | $17.05 | 100 | — | — |
| 2003-04-07 | $16.70 | $16.90 | 2,000 | — | — |
| 2003-04-04 | $16.70 | $16.90 | 0 | — | — |
| 2003-04-03 | $16.70 | $16.90 | 2,500 | — | — |
| 2003-04-02 | $16.35 | $16.54 | 0 | — | — |
| 2003-04-01 | $16.35 | $16.54 | 0 | — | — |
| 2003-03-31 | $16.35 | $16.54 | 0 | — | — |
| 2003-03-28 | $16.35 | $16.54 | 400 | — | — |
| 2003-03-27 | $16.12 | $16.31 | 0 | — | — |
| 2003-03-26 | $16.12 | $16.31 | 200 | — | — |
| 2003-03-25 | $16.48 | $16.68 | 500 | — | — |
| 2003-03-24 | $16.48 | $16.68 | 1,900 | — | — |
| 2003-03-21 | $16.24 | $16.43 | 100 | — | — |
| 2003-03-20 | $16.24 | $16.43 | 100 | — | — |
| 2003-03-19 | $16.24 | $16.43 | 0 | — | — |
| 2003-03-18 | $16.24 | $16.43 | 0 | — | — |
| 2003-03-17 | $16.24 | $16.43 | 100 | — | — |
| 2003-03-14 | $16.24 | $16.43 | 100 | — | — |
| 2003-03-13 | $16.11 | $16.30 | 0 | — | — |
| 2003-03-12 | $16.11 | $16.30 | 5,300 | — | — |
| 2003-03-11 | $15.80 | $15.99 | 4,300 | — | — |
| 2003-03-10 | $15.90 | $16.09 | 3,100 | — | — |
| 2003-03-07 | $17.00 | $17.20 | 800 | — | — |
| 2003-03-06 | $16.89 | $17.09 | 300 | — | — |
| 2003-03-05 | $16.88 | $17.08 | 500 | — | — |
| 2003-03-04 | $16.98 | $17.18 | 1,100 | — | — |
| 2003-03-03 | $17.09 | $17.29 | 500 | — | — |
| 2003-02-28 | $17.03 | $17.23 | 0 | — | — |
| 2003-02-27 | $17.03 | $17.23 | 200 | — | — |
| 2003-02-26 | $17.05 | $17.25 | 0 | — | — |
| 2003-02-25 | $17.05 | $17.25 | 3,000 | — | — |
| 2003-02-24 | $16.90 | $17.10 | 1,600 | — | — |
| 2003-02-21 | $16.00 | $16.19 | 0 | — | — |
| 2003-02-20 | $16.00 | $16.19 | 200 | — | — |
| 2003-02-19 | $15.84 | $16.03 | 100 | — | — |
| 2003-02-18 | $15.85 | $16.04 | 600 | — | — |
| 2003-02-14 | $15.70 | $15.89 | 400 | — | — |
| 2003-02-13 | $15.53 | $15.71 | 200 | — | — |
| 2003-02-12 | $15.64 | $15.83 | 0 | — | — |
| 2003-02-11 | $15.64 | $15.83 | 0 | — | — |
| 2003-02-10 | $15.64 | $15.83 | 0 | — | — |
| 2003-02-07 | $15.64 | $15.83 | 0 | — | — |
| 2003-02-06 | $15.64 | $15.83 | 2,700 | — | — |
| 2003-02-05 | $15.53 | $15.71 | 1,500 | — | — |
| 2003-02-04 | $15.79 | $15.98 | 0 | — | — |
| 2003-02-03 | $15.79 | $15.98 | 0 | — | — |
| 2003-01-31 | $15.79 | $15.98 | 700 | — | — |
| 2003-01-30 | $15.65 | $15.84 | 8,200 | — | — |
| 2003-01-29 | $15.56 | $15.75 | 0 | — | — |
| 2003-01-28 | $15.60 | $15.75 | 200 | — | — |
| 2003-01-27 | $15.60 | $15.75 | 500 | — | — |
| 2003-01-24 | $15.45 | $15.59 | 200 | — | — |
| 2003-01-23 | $15.40 | $15.54 | 3,800 | — | — |
| 2003-01-22 | $15.10 | $15.24 | 3,600 | — | — |
| 2003-01-21 | $15.05 | $15.19 | 4,600 | — | — |
| 2003-01-17 | $14.75 | $14.89 | 12,400 | — | — |
| 2003-01-16 | $14.25 | $14.38 | 3,700 | — | — |
| 2003-01-15 | $14.81 | $14.95 | 3,100 | — | — |
| 2003-01-14 | $14.00 | $14.13 | 0 | — | — |
| 2003-01-13 | $14.00 | $14.13 | 3,500 | — | — |
| 2003-01-10 | $14.00 | $14.13 | 0 | — | — |
| 2003-01-09 | $14.00 | $14.13 | 0 | — | — |
| 2003-01-08 | $14.00 | $14.13 | 500 | — | — |
| 2003-01-07 | $14.00 | $14.13 | 0 | — | — |
| 2003-01-06 | $14.00 | $14.13 | 0 | — | — |
| 2003-01-03 | $14.00 | $14.13 | 0 | — | — |
| 2003-01-02 | $14.00 | $14.13 | 100 | — | — |