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
- 1999-01-11 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 | $22.86 | $25.57 | 9,450 |
| 2003-12-30 | $22.86 | $25.57 | 473 |
| 2003-12-29 | $23.05 | $25.78 | 473 |
| 2003-12-26 | $23.05 | $25.78 | 0 |
| 2003-12-24 | $23.05 | $25.78 | 0 |
| 2003-12-23 | $23.05 | $25.78 | 0 |
| 2003-12-22 | $23.05 | $25.78 | 0 |
| 2003-12-19 | $23.05 | $25.78 | 0 |
| 2003-12-18 | $23.05 | $25.78 | 0 |
| 2003-12-17 | $23.05 | $25.78 | 315 |
| 2003-12-16 | $23.05 | $25.78 | 0 |
| 2003-12-15 | $23.05 | $25.78 | 1,260 |
| 2003-12-12 | $23.05 | $25.78 | 0 |
| 2003-12-11 | $23.05 | $25.59 | 315 |
| 2003-12-10 | $23.05 | $25.59 | 0 |
| 2003-12-09 | $23.05 | $25.59 | 788 |
| 2003-12-08 | $22.92 | $25.45 | 3,780 |
| 2003-12-05 | $22.92 | $25.45 | 158 |
| 2003-12-04 | $23.05 | $25.59 | 1,733 |
| 2003-12-03 | $22.92 | $25.45 | 0 |
| 2003-12-02 | $22.92 | $25.45 | 788 |
| 2003-12-01 | $23.02 | $25.56 | 473 |
| 2003-11-28 | $22.86 | $25.38 | 0 |
| 2003-11-26 | $22.86 | $25.38 | 1,260 |
| 2003-11-25 | $23.05 | $25.59 | 0 |
| 2003-11-24 | $23.05 | $25.59 | 0 |
| 2003-11-21 | $23.05 | $25.59 | 0 |
| 2003-11-20 | $23.05 | $25.59 | 0 |
| 2003-11-19 | $23.05 | $25.59 | 2,363 |
| 2003-11-18 | $22.86 | $25.38 | 2,993 |
| 2003-11-17 | $23.05 | $25.59 | 315 |
| 2003-11-14 | $23.05 | $25.59 | 158 |
| 2003-11-13 | $23.05 | $25.59 | 0 |
| 2003-11-12 | $23.05 | $25.59 | 2,520 |
| 2003-11-11 | $22.86 | $25.38 | 1,103 |
| 2003-11-10 | $22.79 | $25.31 | 2,048 |
| 2003-11-07 | $22.86 | $25.38 | 1,575 |
| 2003-11-06 | $23.17 | $25.74 | 0 |
| 2003-11-05 | $23.17 | $25.74 | 158 |
| 2003-11-04 | $23.05 | $25.59 | 0 |
| 2003-11-03 | $23.05 | $25.59 | 1,890 |
| 2003-10-31 | $23.05 | $25.59 | 315 |
| 2003-10-30 | $22.98 | $25.52 | 0 |
| 2003-10-29 | $22.98 | $25.52 | 3,623 |
| 2003-10-28 | $22.86 | $25.38 | 2,048 |
| 2003-10-27 | $22.79 | $25.31 | 945 |
| 2003-10-24 | $22.76 | $25.28 | 0 |
| 2003-10-23 | $22.76 | $25.28 | 0 |
| 2003-10-22 | $22.76 | $25.28 | 0 |
| 2003-10-21 | $22.76 | $25.28 | 0 |
| 2003-10-20 | $22.76 | $25.28 | 1,575 |
| 2003-10-17 | $22.83 | $25.35 | 2,205 |
| 2003-10-16 | $22.83 | $25.35 | 0 |
| 2003-10-15 | $22.83 | $25.35 | 315 |
| 2003-10-14 | $22.86 | $25.38 | 2,363 |
| 2003-10-13 | $22.06 | $24.50 | 0 |
| 2003-10-10 | $22.06 | $24.50 | 2,520 |
| 2003-10-09 | $22.06 | $24.50 | 3,780 |
| 2003-10-08 | $21.43 | $23.80 | 0 |
| 2003-10-07 | $21.43 | $23.80 | 945 |
| 2003-10-06 | $21.43 | $23.80 | 315 |
| 2003-10-03 | $21.59 | $23.97 | 0 |
| 2003-10-02 | $21.59 | $23.97 | 0 |
| 2003-10-01 | $21.59 | $23.97 | 2,993 |
| 2003-09-30 | $21.27 | $23.62 | 10,395 |
| 2003-09-29 | $21.59 | $23.97 | 7,875 |
| 2003-09-26 | $21.59 | $23.97 | 1,890 |
| 2003-09-25 | $21.11 | $23.44 | 0 |
| 2003-09-24 | $21.11 | $23.44 | 0 |
| 2003-09-23 | $21.11 | $23.44 | 315 |
| 2003-09-22 | $21.11 | $23.44 | 0 |
| 2003-09-19 | $21.11 | $23.44 | 0 |
| 2003-09-18 | $21.11 | $23.44 | 473 |
| 2003-09-17 | $21.11 | $23.44 | 0 |
| 2003-09-16 | $21.11 | $23.44 | 27,248 |
| 2003-09-15 | $21.11 | $23.44 | 158 |
| 2003-09-12 | $20.98 | $23.30 | 0 |
| 2003-09-11 | $20.98 | $23.13 | 0 |
| 2003-09-10 | $20.98 | $23.13 | 23,940 |
| 2003-09-09 | $21.11 | $23.27 | 0 |
| 2003-09-08 | $21.11 | $23.27 | 0 |
| 2003-09-05 | $21.11 | $23.27 | 0 |
| 2003-09-04 | $21.11 | $23.27 | 0 |
| 2003-09-03 | $21.11 | $23.27 | 0 |
| 2003-09-02 | $21.11 | $23.27 | 315 |
| 2003-08-29 | $21.05 | $23.20 | 0 |
| 2003-08-28 | $21.05 | $23.20 | 0 |
| 2003-08-27 | $21.05 | $23.20 | 31,658 |
| 2003-08-26 | $21.11 | $23.27 | 0 |
| 2003-08-25 | $21.11 | $23.27 | 4,883 |
| 2003-08-22 | $20.98 | $23.13 | 315 |
| 2003-08-21 | $20.76 | $22.89 | 0 |
| 2003-08-20 | $20.76 | $22.89 | 0 |
| 2003-08-19 | $20.76 | $22.89 | 0 |
| 2003-08-18 | $20.76 | $22.89 | 0 |
| 2003-08-15 | $20.76 | $22.89 | 2,205 |
| 2003-08-14 | $20.89 | $23.03 | 0 |
| 2003-08-13 | $20.89 | $23.03 | 0 |
| 2003-08-12 | $20.89 | $23.03 | 315 |
| 2003-08-11 | $20.95 | $23.10 | 630 |
| 2003-08-08 | $20.95 | $23.10 | 158 |
| 2003-08-07 | $20.79 | $22.92 | 0 |
| 2003-08-06 | $20.79 | $22.92 | 0 |
| 2003-08-05 | $20.79 | $22.92 | 3,150 |
| 2003-08-04 | $20.79 | $22.92 | 1,575 |
| 2003-08-01 | $20.63 | $22.75 | 0 |
| 2003-07-31 | $20.63 | $22.75 | 630 |
| 2003-07-30 | $20.63 | $22.75 | 473 |
| 2003-07-29 | $20.63 | $22.75 | 0 |
| 2003-07-28 | $20.63 | $22.75 | 788 |
| 2003-07-25 | $20.63 | $22.75 | 1,260 |
| 2003-07-24 | $20.63 | $22.75 | 158 |
| 2003-07-23 | $20.57 | $22.68 | 0 |
| 2003-07-22 | $20.57 | $22.68 | 0 |
| 2003-07-21 | $20.57 | $22.68 | 0 |
| 2003-07-18 | $20.57 | $22.68 | 158 |
| 2003-07-17 | $20.32 | $22.40 | 158 |
| 2003-07-16 | $20.48 | $22.57 | 0 |
| 2003-07-15 | $20.48 | $22.57 | 0 |
| 2003-07-14 | $20.48 | $22.57 | 0 |
| 2003-07-11 | $20.48 | $22.57 | 473 |
| 2003-07-10 | $20.32 | $22.40 | 945 |
| 2003-07-09 | $20.48 | $22.57 | 0 |
| 2003-07-08 | $20.48 | $22.57 | 4,883 |
| 2003-07-07 | $20.32 | $22.40 | 0 |
| 2003-07-03 | $20.32 | $22.40 | 0 |
| 2003-07-02 | $20.32 | $22.40 | 158 |
| 2003-07-01 | $20.70 | $22.82 | 2,048 |
| 2003-06-30 | $20.32 | $22.40 | 6,773 |
| 2003-06-27 | $20.48 | $22.57 | 1,103 |
| 2003-06-26 | $20.54 | $22.64 | 3,465 |
| 2003-06-25 | $20.57 | $22.68 | 29,925 |
| 2003-06-24 | $20.42 | $22.51 | 6,458 |
| 2003-06-23 | $20.57 | $22.68 | 1,890 |
| 2003-06-20 | $20.57 | $22.68 | 0 |
| 2003-06-19 | $20.57 | $22.68 | 1,733 |
| 2003-06-18 | $20.32 | $22.40 | 8,505 |
| 2003-06-17 | $20.57 | $22.68 | 2,363 |
| 2003-06-16 | $20.22 | $22.29 | 788 |
| 2003-06-13 | $20.32 | $22.40 | 7,718 |
| 2003-06-12 | $20.32 | $22.40 | 0 |
| 2003-06-11 | $20.32 | $22.40 | 0 |
| 2003-06-10 | $20.32 | $22.40 | 315 |
| 2003-06-09 | $20.38 | $22.47 | 0 |
| 2003-06-06 | $20.38 | $22.47 | 0 |
| 2003-06-05 | $20.38 | $22.30 | 1,103 |
| 2003-06-04 | $20.13 | $22.02 | 0 |
| 2003-06-03 | $20.13 | $22.02 | 0 |
| 2003-06-02 | $20.13 | $22.02 | 0 |
| 2003-05-30 | $20.13 | $22.02 | 0 |
| 2003-05-29 | $20.13 | $22.02 | 315 |
| 2003-05-28 | $19.56 | $21.40 | 1,103 |
| 2003-05-27 | $19.43 | $21.26 | 0 |
| 2003-05-23 | $19.43 | $21.26 | 0 |
| 2003-05-22 | $19.43 | $21.26 | 630 |
| 2003-05-21 | $20.13 | $22.02 | 0 |
| 2003-05-20 | $20.13 | $22.02 | 0 |
| 2003-05-19 | $20.13 | $22.02 | 0 |
| 2003-05-16 | $20.13 | $22.02 | 788 |
| 2003-05-15 | $20.13 | $22.02 | 0 |
| 2003-05-14 | $20.13 | $22.02 | 473 |
| 2003-05-13 | $19.84 | $21.71 | 158 |
| 2003-05-12 | $19.97 | $21.85 | 0 |
| 2003-05-09 | $19.97 | $21.85 | 158 |
| 2003-05-08 | $19.37 | $21.19 | 158 |
| 2003-05-07 | $19.49 | $21.33 | 788 |
| 2003-05-06 | $19.49 | $21.33 | 0 |
| 2003-05-05 | $19.49 | $21.33 | 0 |
| 2003-05-02 | $19.49 | $21.33 | 12,285 |
| 2003-05-01 | $19.49 | $21.33 | 315 |
| 2003-04-30 | $19.14 | $20.95 | 0 |
| 2003-04-29 | $19.14 | $20.95 | 158 |
| 2003-04-28 | $19.11 | $20.91 | 0 |
| 2003-04-25 | $19.11 | $20.91 | 0 |
| 2003-04-24 | $19.11 | $20.91 | 788 |
| 2003-04-23 | $19.49 | $21.33 | 5,198 |
| 2003-04-22 | $19.33 | $21.15 | 158 |
| 2003-04-21 | $19.37 | $21.19 | 0 |
| 2003-04-17 | $19.37 | $21.19 | 3,150 |
| 2003-04-16 | $19.52 | $21.36 | 2,993 |
| 2003-04-15 | $19.11 | $20.91 | 788 |
| 2003-04-14 | $19.43 | $21.26 | 158 |
| 2003-04-11 | $19.11 | $20.91 | 473 |
| 2003-04-10 | $19.05 | $20.84 | 0 |
| 2003-04-09 | $19.05 | $20.84 | 0 |
| 2003-04-08 | $19.05 | $20.84 | 0 |
| 2003-04-07 | $19.05 | $20.84 | 0 |
| 2003-04-04 | $19.05 | $20.84 | 2,993 |
| 2003-04-03 | $19.62 | $21.47 | 1,260 |
| 2003-04-02 | $19.37 | $21.19 | 1,260 |
| 2003-04-01 | $18.35 | $20.08 | 0 |
| 2003-03-31 | $18.35 | $20.08 | 0 |
| 2003-03-28 | $18.35 | $20.08 | 16,380 |
| 2003-03-27 | $18.41 | $20.15 | 19,215 |
| 2003-03-26 | $19.52 | $21.36 | 2,048 |
| 2003-03-25 | $19.37 | $21.19 | 3,308 |
| 2003-03-24 | $18.92 | $20.70 | 1,260 |
| 2003-03-21 | $18.92 | $20.70 | 630 |
| 2003-03-20 | $19.05 | $20.84 | 0 |
| 2003-03-19 | $19.05 | $20.84 | 0 |
| 2003-03-18 | $19.05 | $20.84 | 1,260 |
| 2003-03-17 | $19.21 | $21.02 | 473 |
| 2003-03-14 | $19.05 | $20.84 | 0 |
| 2003-03-13 | $19.05 | $20.84 | 0 |
| 2003-03-12 | $19.05 | $20.84 | 10,238 |
| 2003-03-11 | $18.89 | $20.67 | 630 |
| 2003-03-10 | $18.57 | $20.32 | 788 |
| 2003-03-07 | $18.57 | $20.32 | 1,418 |
| 2003-03-06 | $18.57 | $20.15 | 945 |
| 2003-03-05 | $18.92 | $20.53 | 315 |
| 2003-03-04 | $18.89 | $20.50 | 1,103 |
| 2003-03-03 | $19.40 | $21.05 | 2,520 |
| 2003-02-28 | $19.05 | $20.67 | 0 |
| 2003-02-27 | $19.05 | $20.67 | 1,890 |
| 2003-02-26 | $19.52 | $21.19 | 0 |
| 2003-02-25 | $19.52 | $21.19 | 0 |
| 2003-02-24 | $19.52 | $21.19 | 0 |
| 2003-02-21 | $19.52 | $21.19 | 0 |
| 2003-02-20 | $19.52 | $21.19 | 1,260 |
| 2003-02-19 | $19.62 | $21.29 | 0 |
| 2003-02-18 | $19.62 | $21.29 | 0 |
| 2003-02-14 | $19.62 | $21.29 | 0 |
| 2003-02-13 | $19.62 | $21.29 | 0 |
| 2003-02-12 | $19.62 | $21.29 | 0 |
| 2003-02-11 | $19.62 | $21.29 | 788 |
| 2003-02-10 | $19.52 | $21.19 | 2,205 |
| 2003-02-07 | $19.05 | $20.67 | 0 |
| 2003-02-06 | $19.05 | $20.67 | 1,103 |
| 2003-02-05 | $17.78 | $19.29 | 0 |
| 2003-02-04 | $17.78 | $19.29 | 0 |
| 2003-02-03 | $17.78 | $19.29 | 0 |
| 2003-01-31 | $17.78 | $19.29 | 0 |
| 2003-01-30 | $17.78 | $19.29 | 0 |
| 2003-01-29 | $17.78 | $19.29 | 0 |
| 2003-01-28 | $17.78 | $19.29 | 473 |
| 2003-01-27 | $18.41 | $19.98 | 0 |
| 2003-01-24 | $18.41 | $19.98 | 2,520 |
| 2003-01-23 | $17.49 | $18.98 | 315 |
| 2003-01-22 | $17.46 | $18.95 | 0 |
| 2003-01-21 | $17.46 | $18.95 | 630 |
| 2003-01-17 | $17.14 | $18.60 | 3,150 |
| 2003-01-16 | $17.14 | $18.60 | 2,048 |
| 2003-01-15 | $16.57 | $17.98 | 2,048 |
| 2003-01-14 | $17.14 | $18.60 | 0 |
| 2003-01-13 | $17.14 | $18.60 | 945 |
| 2003-01-10 | $17.11 | $18.57 | 0 |
| 2003-01-09 | $17.11 | $18.57 | 0 |
| 2003-01-08 | $17.11 | $18.57 | 0 |
| 2003-01-07 | $17.11 | $18.57 | 0 |
| 2003-01-06 | $17.11 | $18.57 | 0 |
| 2003-01-03 | $17.11 | $18.57 | 2,520 |
| 2003-01-02 | $17.14 | $18.60 | 473 |