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
- 1999-03-16 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 | $20.69 | $21.62 | 0 | — | — |
| 2003-12-30 | $20.69 | $21.62 | 225 | — | — |
| 2003-12-29 | $20.78 | $21.71 | 0 | — | — |
| 2003-12-26 | $20.78 | $21.71 | 0 | — | — |
| 2003-12-24 | $20.78 | $21.53 | 0 | — | — |
| 2003-12-23 | $20.78 | $21.53 | 0 | — | — |
| 2003-12-22 | $20.78 | $21.53 | 0 | — | — |
| 2003-12-19 | $20.78 | $21.53 | 0 | — | — |
| 2003-12-18 | $20.78 | $21.53 | 0 | — | — |
| 2003-12-17 | $20.78 | $21.53 | 6,525 | — | — |
| 2003-12-16 | $20.67 | $21.41 | 5,625 | — | — |
| 2003-12-15 | $20.60 | $21.34 | 0 | — | — |
| 2003-12-12 | $20.60 | $21.34 | 225 | — | — |
| 2003-12-11 | $20.44 | $21.18 | 0 | — | — |
| 2003-12-10 | $20.44 | $21.18 | 0 | — | — |
| 2003-12-09 | $20.44 | $21.18 | 0 | — | — |
| 2003-12-08 | $20.44 | $21.18 | 900 | — | — |
| 2003-12-05 | $20.56 | $21.30 | 0 | — | — |
| 2003-12-04 | $20.56 | $21.30 | 2,475 | — | — |
| 2003-12-03 | $20.40 | $21.14 | 450 | — | — |
| 2003-12-02 | $20.53 | $21.27 | 0 | — | — |
| 2003-12-01 | $20.53 | $21.27 | 0 | — | — |
| 2003-11-28 | $20.53 | $21.27 | 0 | — | — |
| 2003-11-26 | $20.53 | $21.27 | 0 | — | — |
| 2003-11-25 | $20.53 | $21.27 | 675 | — | — |
| 2003-11-24 | $20.40 | $21.14 | 0 | — | — |
| 2003-11-21 | $20.40 | $21.14 | 4,050 | — | — |
| 2003-11-20 | $20.44 | $21.18 | 0 | — | — |
| 2003-11-19 | $20.44 | $21.18 | 0 | — | — |
| 2003-11-18 | $20.44 | $21.18 | 0 | — | — |
| 2003-11-17 | $20.44 | $21.18 | 2,925 | — | — |
| 2003-11-14 | $20.22 | $20.95 | 0 | — | — |
| 2003-11-13 | $20.22 | $20.95 | 0 | — | — |
| 2003-11-12 | $20.22 | $20.95 | 900 | — | — |
| 2003-11-11 | $20.13 | $20.86 | 3,825 | — | — |
| 2003-11-10 | $20.13 | $20.86 | 1,125 | — | — |
| 2003-11-07 | $20.33 | $21.07 | 0 | — | — |
| 2003-11-06 | $20.33 | $21.07 | 14,400 | — | — |
| 2003-11-05 | $20.11 | $20.84 | 0 | — | — |
| 2003-11-04 | $20.11 | $20.84 | 900 | — | — |
| 2003-11-03 | $19.89 | $20.61 | 0 | — | — |
| 2003-10-31 | $19.89 | $20.61 | 900 | — | — |
| 2003-10-30 | $20.00 | $20.72 | 0 | — | — |
| 2003-10-29 | $20.00 | $20.72 | 900 | — | — |
| 2003-10-28 | $19.89 | $20.61 | 0 | — | — |
| 2003-10-27 | $19.89 | $20.61 | 0 | — | — |
| 2003-10-24 | $19.89 | $20.61 | 0 | — | — |
| 2003-10-23 | $19.89 | $20.61 | 0 | — | — |
| 2003-10-22 | $19.89 | $20.61 | 0 | — | — |
| 2003-10-21 | $19.89 | $20.61 | 0 | — | — |
| 2003-10-20 | $19.89 | $20.61 | 0 | — | — |
| 2003-10-17 | $19.89 | $20.61 | 0 | — | — |
| 2003-10-16 | $19.89 | $20.61 | 0 | — | — |
| 2003-10-15 | $19.89 | $20.61 | 450 | — | — |
| 2003-10-14 | $20.00 | $20.72 | 2,475 | — | — |
| 2003-10-13 | $20.00 | $20.72 | 450 | — | — |
| 2003-10-10 | $20.07 | $20.79 | 0 | — | — |
| 2003-10-09 | $20.07 | $20.79 | 0 | — | — |
| 2003-10-08 | $20.07 | $20.79 | 0 | — | — |
| 2003-10-07 | $20.07 | $20.79 | 0 | — | — |
| 2003-10-06 | $20.07 | $20.79 | 0 | — | — |
| 2003-10-03 | $20.07 | $20.79 | 11,700 | — | — |
| 2003-10-02 | $20.48 | $21.22 | 0 | — | — |
| 2003-10-01 | $20.48 | $21.22 | 4,500 | — | — |
| 2003-09-30 | $21.00 | $21.76 | 0 | — | — |
| 2003-09-29 | $21.00 | $21.76 | 0 | — | — |
| 2003-09-26 | $21.00 | $21.76 | 675 | — | — |
| 2003-09-25 | $21.00 | $21.76 | 1,800 | — | — |
| 2003-09-24 | $20.89 | $21.64 | 2,925 | — | — |
| 2003-09-23 | $20.89 | $21.64 | 1,350 | — | — |
| 2003-09-22 | $21.11 | $21.87 | 450 | — | — |
| 2003-09-19 | $21.22 | $21.99 | 3,600 | — | — |
| 2003-09-18 | $20.89 | $21.64 | 900 | — | — |
| 2003-09-17 | $21.22 | $21.99 | 6,975 | — | — |
| 2003-09-16 | $21.22 | $21.99 | 3,825 | — | — |
| 2003-09-15 | $20.89 | $21.64 | 2,475 | — | — |
| 2003-09-12 | $20.89 | $21.64 | 0 | — | — |
| 2003-09-11 | $20.89 | $21.64 | 3,600 | — | — |
| 2003-09-10 | $21.33 | $22.10 | 2,250 | — | — |
| 2003-09-09 | $20.89 | $21.64 | 4,050 | — | — |
| 2003-09-08 | $20.44 | $21.18 | 2,925 | — | — |
| 2003-09-05 | $20.92 | $21.68 | 1,575 | — | — |
| 2003-09-04 | $20.11 | $20.84 | 5,400 | — | — |
| 2003-09-03 | $19.67 | $20.38 | 0 | — | — |
| 2003-09-02 | $19.67 | $20.38 | 0 | — | — |
| 2003-08-29 | $19.67 | $20.38 | 0 | — | — |
| 2003-08-28 | $19.67 | $20.38 | 1,575 | — | — |
| 2003-08-27 | $19.67 | $20.38 | 450 | — | — |
| 2003-08-26 | $19.89 | $20.61 | 33,300 | — | — |
| 2003-08-25 | $19.63 | $20.34 | 15,300 | — | — |
| 2003-08-22 | $19.89 | $20.61 | 2,250 | — | — |
| 2003-08-21 | $19.89 | $20.61 | 4,050 | — | — |
| 2003-08-20 | $19.22 | $19.92 | 15,750 | — | — |
| 2003-08-19 | $18.84 | $19.52 | 3,375 | — | — |
| 2003-08-18 | $18.78 | $19.46 | 675 | — | — |
| 2003-08-15 | $19.16 | $19.85 | 2,025 | — | — |
| 2003-08-14 | $19.78 | $20.49 | 6,075 | — | — |
| 2003-08-13 | $19.44 | $20.15 | 900 | — | — |
| 2003-08-12 | $19.11 | $19.80 | 1,125 | — | — |
| 2003-08-11 | $19.11 | $19.80 | 2,700 | — | — |
| 2003-08-08 | $18.67 | $19.34 | 675 | — | — |
| 2003-08-07 | $18.44 | $19.11 | 1,800 | — | — |
| 2003-08-06 | $18.42 | $19.09 | 9,900 | — | — |
| 2003-08-05 | $18.00 | $18.65 | 2,700 | — | — |
| 2003-08-04 | $17.56 | $18.19 | 1,575 | — | — |
| 2003-08-01 | $17.11 | $17.73 | 7,875 | — | — |
| 2003-07-31 | $17.11 | $17.73 | 8,100 | — | — |
| 2003-07-30 | $16.89 | $17.50 | 5,400 | — | — |
| 2003-07-29 | $16.44 | $17.04 | 0 | — | — |
| 2003-07-28 | $16.44 | $17.04 | 5,625 | — | — |
| 2003-07-25 | $14.47 | $14.99 | 0 | — | — |
| 2003-07-24 | $14.47 | $14.99 | 675 | — | — |
| 2003-07-23 | $14.89 | $15.43 | 900 | — | — |
| 2003-07-22 | $14.47 | $14.99 | 450 | — | — |
| 2003-07-21 | $14.67 | $15.20 | 0 | — | — |
| 2003-07-18 | $14.67 | $15.20 | 0 | — | — |
| 2003-07-17 | $14.67 | $15.20 | 0 | — | — |
| 2003-07-16 | $14.67 | $15.20 | 450 | — | — |
| 2003-07-15 | $14.67 | $15.20 | 900 | — | — |
| 2003-07-14 | $14.62 | $15.15 | 0 | — | — |
| 2003-07-11 | $14.62 | $15.15 | 0 | — | — |
| 2003-07-10 | $14.62 | $15.15 | 225 | — | — |
| 2003-07-09 | $14.62 | $15.15 | 225 | — | — |
| 2003-07-08 | $14.67 | $15.20 | 0 | — | — |
| 2003-07-07 | $14.67 | $15.20 | 0 | — | — |
| 2003-07-03 | $14.67 | $15.20 | 0 | — | — |
| 2003-07-02 | $14.67 | $15.20 | 0 | — | — |
| 2003-07-01 | $14.67 | $15.20 | 0 | — | — |
| 2003-06-30 | $14.67 | $15.20 | 0 | — | — |
| 2003-06-27 | $14.67 | $15.20 | 900 | — | — |
| 2003-06-26 | $14.89 | $15.43 | 0 | — | — |
| 2003-06-25 | $14.89 | $15.43 | 0 | — | — |
| 2003-06-24 | $14.89 | $15.43 | 900 | — | — |
| 2003-06-23 | $15.11 | $15.66 | 0 | — | — |
| 2003-06-20 | $15.11 | $15.66 | 0 | — | — |
| 2003-06-19 | $15.11 | $15.66 | 0 | — | — |
| 2003-06-18 | $15.11 | $15.66 | 0 | — | — |
| 2003-06-17 | $15.11 | $15.66 | 0 | — | — |
| 2003-06-16 | $15.11 | $15.66 | 900 | — | — |
| 2003-06-13 | $14.56 | $15.08 | 0 | — | — |
| 2003-06-12 | $14.56 | $15.08 | 0 | — | — |
| 2003-06-11 | $14.56 | $15.08 | 0 | — | — |
| 2003-06-10 | $14.56 | $15.08 | 0 | — | — |
| 2003-06-09 | $14.56 | $15.08 | 450 | — | — |
| 2003-06-06 | $14.56 | $15.08 | 0 | — | — |
| 2003-06-05 | $14.56 | $15.08 | 1,125 | — | — |
| 2003-06-04 | $14.00 | $14.51 | 0 | — | — |
| 2003-06-03 | $14.00 | $14.51 | 0 | — | — |
| 2003-06-02 | $14.00 | $14.51 | 900 | — | — |
| 2003-05-30 | $13.98 | $14.48 | 0 | — | — |
| 2003-05-29 | $13.98 | $14.48 | 3,600 | — | — |
| 2003-05-28 | $13.89 | $14.28 | 0 | — | — |
| 2003-05-27 | $13.89 | $14.28 | 0 | — | — |
| 2003-05-23 | $13.89 | $14.28 | 675 | — | — |
| 2003-05-22 | $13.67 | $14.05 | 33,525 | — | — |
| 2003-05-21 | $14.00 | $14.39 | 0 | — | — |
| 2003-05-20 | $14.00 | $14.39 | 0 | — | — |
| 2003-05-19 | $14.00 | $14.39 | 450 | — | — |
| 2003-05-16 | $14.00 | $14.39 | 225 | — | — |
| 2003-05-15 | $13.78 | $14.16 | 1,350 | — | — |
| 2003-05-14 | $14.00 | $14.39 | 225 | — | — |
| 2003-05-13 | $13.67 | $14.05 | 0 | — | — |
| 2003-05-12 | $13.67 | $14.05 | 0 | — | — |
| 2003-05-09 | $13.67 | $14.05 | 0 | — | — |
| 2003-05-08 | $13.67 | $14.05 | 0 | — | — |
| 2003-05-07 | $13.67 | $14.05 | 0 | — | — |
| 2003-05-06 | $13.67 | $14.05 | 2,250 | — | — |
| 2003-05-05 | $13.78 | $14.16 | 675 | — | — |
| 2003-05-02 | $13.29 | $13.66 | 900 | — | — |
| 2003-05-01 | $13.33 | $13.70 | 7,425 | — | — |
| 2003-04-30 | $13.33 | $13.70 | 1,125 | — | — |
| 2003-04-29 | $13.00 | $13.36 | 4,500 | — | — |
| 2003-04-28 | $13.00 | $13.36 | 1,800 | — | — |
| 2003-04-25 | $13.00 | $13.36 | 0 | — | — |
| 2003-04-24 | $13.00 | $13.36 | 0 | — | — |
| 2003-04-23 | $13.00 | $13.36 | 0 | — | — |
| 2003-04-22 | $13.00 | $13.36 | 0 | — | — |
| 2003-04-21 | $13.00 | $13.36 | 450 | — | — |
| 2003-04-17 | $12.89 | $13.25 | 450 | — | — |
| 2003-04-16 | $12.89 | $13.25 | 0 | — | — |
| 2003-04-15 | $12.89 | $13.25 | 0 | — | — |
| 2003-04-14 | $12.89 | $13.25 | 0 | — | — |
| 2003-04-11 | $12.89 | $13.25 | 0 | — | — |
| 2003-04-10 | $12.89 | $13.25 | 0 | — | — |
| 2003-04-09 | $12.89 | $13.25 | 1,575 | — | — |
| 2003-04-08 | $12.89 | $13.25 | 0 | — | — |
| 2003-04-07 | $12.89 | $13.25 | 0 | — | — |
| 2003-04-04 | $12.89 | $13.25 | 2,025 | — | — |
| 2003-04-03 | $12.89 | $13.25 | 1,575 | — | — |
| 2003-04-02 | $12.84 | $13.20 | 0 | — | — |
| 2003-04-01 | $12.84 | $13.20 | 0 | — | — |
| 2003-03-31 | $12.84 | $13.20 | 1,125 | — | — |
| 2003-03-28 | $12.98 | $13.34 | 0 | — | — |
| 2003-03-27 | $12.98 | $13.34 | 0 | — | — |
| 2003-03-26 | $12.98 | $13.34 | 0 | — | — |
| 2003-03-25 | $12.98 | $13.34 | 0 | — | — |
| 2003-03-24 | $12.98 | $13.34 | 0 | — | — |
| 2003-03-21 | $12.98 | $13.34 | 3,825 | — | — |
| 2003-03-20 | $12.84 | $13.20 | 900 | — | — |
| 2003-03-19 | $12.84 | $13.20 | 0 | — | — |
| 2003-03-18 | $12.84 | $13.20 | 1,125 | — | — |
| 2003-03-17 | $12.84 | $13.20 | 1,350 | — | — |
| 2003-03-14 | $12.84 | $13.20 | 0 | — | — |
| 2003-03-13 | $12.84 | $13.20 | 1,800 | — | — |
| 2003-03-12 | $12.84 | $13.20 | 1,350 | — | — |
| 2003-03-11 | $12.89 | $13.25 | 225 | — | — |
| 2003-03-10 | $12.89 | $13.25 | 4,950 | — | — |
| 2003-03-07 | $12.98 | $13.34 | 0 | — | — |
| 2003-03-06 | $12.98 | $13.34 | 0 | — | — |
| 2003-03-05 | $12.98 | $13.34 | 0 | — | — |
| 2003-03-04 | $12.98 | $13.34 | 0 | — | — |
| 2003-03-03 | $12.98 | $13.34 | 0 | — | — |
| 2003-02-28 | $12.98 | $13.34 | 0 | — | — |
| 2003-02-27 | $12.98 | $13.34 | 0 | — | — |
| 2003-02-26 | $12.98 | $13.34 | 9,225 | — | — |
| 2003-02-25 | $12.84 | $13.20 | 6,750 | — | — |
| 2003-02-24 | $12.89 | $13.25 | 0 | — | — |
| 2003-02-21 | $12.89 | $13.25 | 0 | — | — |
| 2003-02-20 | $12.89 | $13.25 | 225 | — | — |
| 2003-02-19 | $12.89 | $13.25 | 0 | — | — |
| 2003-02-18 | $12.89 | $13.25 | 0 | — | — |
| 2003-02-14 | $12.89 | $13.25 | 0 | — | — |
| 2003-02-13 | $12.89 | $13.25 | 6,300 | — | — |
| 2003-02-12 | $12.98 | $13.34 | 0 | — | — |
| 2003-02-11 | $12.98 | $13.34 | 4,500 | — | — |
| 2003-02-10 | $12.82 | $13.18 | 0 | — | — |
| 2003-02-07 | $12.82 | $13.18 | 1,125 | — | — |
| 2003-02-06 | $13.00 | $13.36 | 11,700 | — | — |
| 2003-02-05 | $12.89 | $13.25 | 6,750 | — | — |
| 2003-02-04 | $12.93 | $13.29 | 0 | — | — |
| 2003-02-03 | $12.93 | $13.29 | 3,375 | — | — |
| 2003-01-31 | $12.78 | $13.13 | 0 | — | — |
| 2003-01-30 | $12.78 | $13.13 | 450 | — | — |
| 2003-01-29 | $12.82 | $13.18 | 9,000 | — | — |
| 2003-01-28 | $12.89 | $13.25 | 1,350 | — | — |
| 2003-01-27 | $12.67 | $13.02 | 675 | — | — |
| 2003-01-24 | $12.89 | $13.25 | 2,700 | — | — |
| 2003-01-23 | $12.44 | $12.79 | 0 | — | — |
| 2003-01-22 | $12.44 | $12.79 | 450 | — | — |
| 2003-01-21 | $12.13 | $12.47 | 675 | — | — |
| 2003-01-17 | $12.56 | $12.90 | 0 | — | — |
| 2003-01-16 | $12.56 | $12.90 | 0 | — | — |
| 2003-01-15 | $12.56 | $12.90 | 8,550 | — | — |
| 2003-01-14 | $12.49 | $12.84 | 1,125 | — | — |
| 2003-01-13 | $12.33 | $12.68 | 0 | — | — |
| 2003-01-10 | $12.33 | $12.68 | 4,500 | — | — |
| 2003-01-09 | $12.44 | $12.79 | 2,700 | — | — |
| 2003-01-08 | $12.04 | $12.38 | 0 | — | — |
| 2003-01-07 | $12.04 | $12.38 | 0 | — | — |
| 2003-01-06 | $12.04 | $12.38 | 0 | — | — |
| 2003-01-03 | $12.04 | $12.38 | 225 | — | — |
| 2003-01-02 | $12.04 | $12.38 | 1,350 | — | — |