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
- 1994-04-06 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 | $27.60 | $32.46 | 2,250 | — | — |
| 2003-12-30 | $26.80 | $31.52 | 250 | — | — |
| 2003-12-29 | $27.08 | $31.85 | 1,500 | — | — |
| 2003-12-26 | $27.40 | $32.23 | 0 | — | — |
| 2003-12-24 | $27.40 | $32.23 | 0 | — | — |
| 2003-12-23 | $27.40 | $32.23 | 0 | — | — |
| 2003-12-22 | $27.40 | $32.23 | 0 | — | — |
| 2003-12-19 | $27.40 | $32.23 | 375 | — | — |
| 2003-12-18 | $27.80 | $32.70 | 125 | — | — |
| 2003-12-17 | $27.40 | $32.23 | 500 | — | — |
| 2003-12-16 | $27.20 | $31.99 | 0 | — | — |
| 2003-12-15 | $27.20 | $31.99 | 500 | — | — |
| 2003-12-12 | $27.20 | $31.99 | 0 | — | — |
| 2003-12-11 | $27.20 | $31.99 | 250 | — | — |
| 2003-12-10 | $27.00 | $31.76 | 250 | — | — |
| 2003-12-09 | $27.88 | $32.79 | 0 | — | — |
| 2003-12-08 | $27.88 | $32.79 | 0 | — | — |
| 2003-12-05 | $27.88 | $32.79 | 2,500 | — | — |
| 2003-12-04 | $26.80 | $31.52 | 1,375 | — | — |
| 2003-12-03 | $26.64 | $31.33 | 125 | — | — |
| 2003-12-02 | $27.20 | $31.99 | 0 | — | — |
| 2003-12-01 | $27.20 | $31.99 | 7,500 | — | — |
| 2003-11-28 | $27.20 | $31.99 | 750 | — | — |
| 2003-11-26 | $26.80 | $31.52 | 250 | — | — |
| 2003-11-25 | $26.80 | $31.52 | 125 | — | — |
| 2003-11-24 | $26.48 | $31.15 | 125 | — | — |
| 2003-11-21 | $26.44 | $31.10 | 750 | — | — |
| 2003-11-20 | $26.48 | $31.15 | 625 | — | — |
| 2003-11-19 | $27.20 | $31.99 | 1,750 | — | — |
| 2003-11-18 | $27.20 | $31.99 | 0 | — | — |
| 2003-11-17 | $27.20 | $31.99 | 0 | — | — |
| 2003-11-14 | $27.20 | $31.99 | 0 | — | — |
| 2003-11-13 | $27.20 | $31.99 | 1,875 | — | — |
| 2003-11-12 | $26.12 | $30.72 | 0 | — | — |
| 2003-11-11 | $26.12 | $30.72 | 0 | — | — |
| 2003-11-10 | $26.12 | $30.72 | 0 | — | — |
| 2003-11-07 | $26.12 | $30.72 | 0 | — | — |
| 2003-11-06 | $26.12 | $30.72 | 375 | — | — |
| 2003-11-05 | $26.24 | $30.86 | 625 | — | — |
| 2003-11-04 | $26.12 | $30.48 | 625 | — | — |
| 2003-11-03 | $26.12 | $30.48 | 2,125 | — | — |
| 2003-10-31 | $26.80 | $31.27 | 125 | — | — |
| 2003-10-30 | $26.80 | $31.27 | 625 | — | — |
| 2003-10-29 | $26.20 | $30.57 | 1,375 | — | — |
| 2003-10-28 | $25.80 | $30.10 | 0 | — | — |
| 2003-10-27 | $25.80 | $30.10 | 0 | — | — |
| 2003-10-24 | $25.80 | $30.10 | 0 | — | — |
| 2003-10-23 | $25.80 | $30.10 | 500 | — | — |
| 2003-10-22 | $25.80 | $30.10 | 750 | — | — |
| 2003-10-21 | $25.80 | $30.10 | 5,750 | — | — |
| 2003-10-20 | $26.20 | $30.57 | 125 | — | — |
| 2003-10-17 | $25.40 | $29.64 | 125 | — | — |
| 2003-10-16 | $26.20 | $30.57 | 0 | — | — |
| 2003-10-15 | $26.20 | $30.57 | 1,000 | — | — |
| 2003-10-14 | $26.00 | $30.34 | 2,375 | — | — |
| 2003-10-13 | $26.00 | $30.34 | 250 | — | — |
| 2003-10-10 | $26.00 | $30.34 | 1,625 | — | — |
| 2003-10-09 | $25.60 | $29.87 | 375 | — | — |
| 2003-10-08 | $25.28 | $29.50 | 0 | — | — |
| 2003-10-07 | $25.28 | $29.50 | 750 | — | — |
| 2003-10-06 | $25.32 | $29.54 | 500 | — | — |
| 2003-10-03 | $25.80 | $30.10 | 14,375 | — | — |
| 2003-10-02 | $25.80 | $30.10 | 250 | — | — |
| 2003-10-01 | $25.32 | $29.54 | 375 | — | — |
| 2003-09-30 | $25.60 | $29.87 | 0 | — | — |
| 2003-09-29 | $25.60 | $29.87 | 11,000 | — | — |
| 2003-09-26 | $25.36 | $29.59 | 0 | — | — |
| 2003-09-25 | $25.36 | $29.59 | 0 | — | — |
| 2003-09-24 | $25.36 | $29.59 | 0 | — | — |
| 2003-09-23 | $25.36 | $29.59 | 0 | — | — |
| 2003-09-22 | $25.36 | $29.59 | 3,750 | — | — |
| 2003-09-19 | $25.20 | $29.40 | 1,250 | — | — |
| 2003-09-18 | $25.20 | $29.40 | 3,250 | — | — |
| 2003-09-17 | $26.40 | $30.80 | 375 | — | — |
| 2003-09-16 | $25.40 | $29.64 | 4,750 | — | — |
| 2003-09-15 | $25.00 | $29.17 | 875 | — | — |
| 2003-09-12 | $24.80 | $28.94 | 0 | — | — |
| 2003-09-11 | $24.80 | $28.94 | 125 | — | — |
| 2003-09-10 | $24.80 | $28.94 | 250 | — | — |
| 2003-09-09 | $25.00 | $29.17 | 0 | — | — |
| 2003-09-08 | $25.00 | $29.17 | 0 | — | — |
| 2003-09-05 | $25.00 | $29.17 | 250 | — | — |
| 2003-09-04 | $25.00 | $29.17 | 250 | — | — |
| 2003-09-03 | $25.08 | $29.26 | 7,000 | — | — |
| 2003-09-02 | $25.12 | $29.31 | 375 | — | — |
| 2003-08-29 | $24.80 | $28.94 | 625 | — | — |
| 2003-08-28 | $24.94 | $29.11 | 4,250 | — | — |
| 2003-08-27 | $24.80 | $28.94 | 7,500 | — | — |
| 2003-08-26 | $25.12 | $29.31 | 0 | — | — |
| 2003-08-25 | $25.12 | $29.31 | 250 | — | — |
| 2003-08-22 | $24.80 | $28.94 | 750 | — | — |
| 2003-08-21 | $25.20 | $29.40 | 0 | — | — |
| 2003-08-20 | $25.20 | $29.40 | 0 | — | — |
| 2003-08-19 | $25.20 | $29.40 | 0 | — | — |
| 2003-08-18 | $25.20 | $29.40 | 0 | — | — |
| 2003-08-15 | $25.20 | $29.40 | 0 | — | — |
| 2003-08-14 | $25.20 | $29.40 | 375 | — | — |
| 2003-08-13 | $24.64 | $28.75 | 0 | — | — |
| 2003-08-12 | $24.64 | $28.75 | 125 | — | — |
| 2003-08-11 | $24.72 | $28.84 | 4,125 | — | — |
| 2003-08-08 | $24.96 | $29.12 | 0 | — | — |
| 2003-08-07 | $24.96 | $29.12 | 0 | — | — |
| 2003-08-06 | $24.96 | $29.12 | 0 | — | — |
| 2003-08-05 | $24.96 | $28.88 | 1,500 | — | — |
| 2003-08-04 | $24.80 | $28.70 | 3,875 | — | — |
| 2003-08-01 | $24.96 | $28.88 | 375 | — | — |
| 2003-07-31 | $24.80 | $28.70 | 1,500 | — | — |
| 2003-07-30 | $24.40 | $28.23 | 0 | — | — |
| 2003-07-29 | $24.40 | $28.23 | 625 | — | — |
| 2003-07-28 | $24.60 | $28.46 | 250 | — | — |
| 2003-07-25 | $25.20 | $29.16 | 0 | — | — |
| 2003-07-24 | $25.20 | $29.16 | 2,875 | — | — |
| 2003-07-23 | $24.08 | $27.86 | 1,250 | — | — |
| 2003-07-22 | $25.20 | $29.16 | 375 | — | — |
| 2003-07-21 | $24.08 | $27.86 | 0 | — | — |
| 2003-07-18 | $24.08 | $27.86 | 500 | — | — |
| 2003-07-17 | $24.16 | $27.96 | 2,250 | — | — |
| 2003-07-16 | $25.32 | $29.30 | 0 | — | — |
| 2003-07-15 | $25.32 | $29.30 | 0 | — | — |
| 2003-07-14 | $25.32 | $29.30 | 625 | — | — |
| 2003-07-11 | $25.60 | $29.62 | 500 | — | — |
| 2003-07-10 | $24.08 | $27.86 | 1,000 | — | — |
| 2003-07-09 | $24.08 | $27.86 | 125 | — | — |
| 2003-07-08 | $24.80 | $28.70 | 0 | — | — |
| 2003-07-07 | $24.80 | $28.70 | 125 | — | — |
| 2003-07-03 | $24.80 | $28.70 | 125 | — | — |
| 2003-07-02 | $25.60 | $29.62 | 0 | — | — |
| 2003-07-01 | $25.60 | $29.62 | 1,500 | — | — |
| 2003-06-30 | $25.20 | $29.16 | 11,625 | — | — |
| 2003-06-27 | $25.52 | $29.53 | 8,250 | — | — |
| 2003-06-26 | $23.28 | $26.94 | 0 | — | — |
| 2003-06-25 | $23.28 | $26.94 | 0 | — | — |
| 2003-06-24 | $23.28 | $26.94 | 0 | — | — |
| 2003-06-23 | $23.28 | $26.94 | 1,250 | — | — |
| 2003-06-20 | $24.60 | $28.46 | 0 | — | — |
| 2003-06-19 | $24.60 | $28.46 | 375 | — | — |
| 2003-06-18 | $24.00 | $27.77 | 250 | — | — |
| 2003-06-17 | $23.04 | $26.66 | 0 | — | — |
| 2003-06-16 | $23.04 | $26.66 | 0 | — | — |
| 2003-06-13 | $23.04 | $26.66 | 125 | — | — |
| 2003-06-12 | $24.00 | $27.77 | 1,000 | — | — |
| 2003-06-11 | $23.00 | $26.61 | 4,625 | — | — |
| 2003-06-10 | $22.72 | $26.29 | 0 | — | — |
| 2003-06-09 | $22.72 | $26.29 | 12,125 | — | — |
| 2003-06-06 | $23.20 | $26.84 | 11,375 | — | — |
| 2003-06-05 | $24.00 | $27.77 | 0 | — | — |
| 2003-06-04 | $24.00 | $27.77 | 250 | — | — |
| 2003-06-03 | $23.20 | $26.84 | 1,250 | — | — |
| 2003-06-02 | $22.80 | $26.38 | 125 | — | — |
| 2003-05-30 | $22.80 | $26.38 | 0 | — | — |
| 2003-05-29 | $22.80 | $26.38 | 1,750 | — | — |
| 2003-05-28 | $22.32 | $25.83 | 250 | — | — |
| 2003-05-27 | $22.60 | $26.15 | 2,750 | — | — |
| 2003-05-23 | $22.40 | $25.92 | 0 | — | — |
| 2003-05-22 | $22.40 | $25.92 | 1,375 | — | — |
| 2003-05-21 | $22.40 | $25.92 | 0 | — | — |
| 2003-05-20 | $22.40 | $25.92 | 0 | — | — |
| 2003-05-19 | $22.40 | $25.92 | 250 | — | — |
| 2003-05-16 | $22.40 | $25.92 | 0 | — | — |
| 2003-05-15 | $22.40 | $25.92 | 125 | — | — |
| 2003-05-14 | $22.16 | $25.64 | 0 | — | — |
| 2003-05-13 | $22.16 | $25.64 | 125 | — | — |
| 2003-05-12 | $22.40 | $25.92 | 0 | — | — |
| 2003-05-09 | $22.40 | $25.92 | 3,375 | — | — |
| 2003-05-08 | $22.12 | $25.60 | 0 | — | — |
| 2003-05-07 | $22.12 | $25.60 | 1,750 | — | — |
| 2003-05-06 | $22.60 | $25.91 | 1,000 | — | — |
| 2003-05-05 | $22.60 | $25.91 | 750 | — | — |
| 2003-05-02 | $22.60 | $25.91 | 500 | — | — |
| 2003-05-01 | $22.92 | $26.28 | 625 | — | — |
| 2003-04-30 | $22.60 | $25.91 | 5,250 | — | — |
| 2003-04-29 | $22.24 | $25.50 | 375 | — | — |
| 2003-04-28 | $21.81 | $25.00 | 875 | — | — |
| 2003-04-25 | $22.24 | $25.50 | 0 | — | — |
| 2003-04-24 | $22.24 | $25.50 | 0 | — | — |
| 2003-04-23 | $22.24 | $25.50 | 1,750 | — | — |
| 2003-04-22 | $22.00 | $25.22 | 1,000 | — | — |
| 2003-04-21 | $21.68 | $24.86 | 0 | — | — |
| 2003-04-17 | $21.68 | $24.86 | 500 | — | — |
| 2003-04-16 | $22.00 | $25.22 | 0 | — | — |
| 2003-04-15 | $22.00 | $25.22 | 250 | — | — |
| 2003-04-14 | $21.60 | $24.76 | 625 | — | — |
| 2003-04-11 | $22.12 | $25.36 | 250 | — | — |
| 2003-04-10 | $21.88 | $25.08 | 0 | — | — |
| 2003-04-09 | $21.88 | $25.08 | 0 | — | — |
| 2003-04-08 | $21.88 | $25.08 | 1,000 | — | — |
| 2003-04-07 | $22.12 | $25.36 | 0 | — | — |
| 2003-04-04 | $22.12 | $25.36 | 875 | — | — |
| 2003-04-03 | $21.56 | $24.72 | 0 | — | — |
| 2003-04-02 | $21.56 | $24.72 | 500 | — | — |
| 2003-04-01 | $22.00 | $25.22 | 500 | — | — |
| 2003-03-31 | $22.12 | $25.36 | 625 | — | — |
| 2003-03-28 | $21.52 | $24.67 | 875 | — | — |
| 2003-03-27 | $21.68 | $24.86 | 250 | — | — |
| 2003-03-26 | $21.48 | $24.63 | 625 | — | — |
| 2003-03-25 | $21.60 | $24.76 | 9,625 | — | — |
| 2003-03-24 | $21.68 | $24.86 | 1,500 | — | — |
| 2003-03-21 | $21.68 | $24.86 | 1,000 | — | — |
| 2003-03-20 | $22.12 | $25.36 | 2,250 | — | — |
| 2003-03-19 | $21.40 | $24.53 | 22,875 | — | — |
| 2003-03-18 | $21.60 | $24.76 | 375 | — | — |
| 2003-03-17 | $21.40 | $24.53 | 250 | — | — |
| 2003-03-14 | $21.40 | $24.53 | 2,250 | — | — |
| 2003-03-13 | $21.32 | $24.44 | 0 | — | — |
| 2003-03-12 | $21.32 | $24.44 | 625 | — | — |
| 2003-03-11 | $21.60 | $24.76 | 1,250 | — | — |
| 2003-03-10 | $21.24 | $24.35 | 125 | — | — |
| 2003-03-07 | $21.40 | $24.53 | 2,875 | — | — |
| 2003-03-06 | $21.24 | $24.35 | 2,750 | — | — |
| 2003-03-05 | $21.24 | $24.35 | 875 | — | — |
| 2003-03-04 | $21.40 | $24.53 | 15,125 | — | — |
| 2003-03-03 | $21.76 | $24.95 | 250 | — | — |
| 2003-02-28 | $21.40 | $24.53 | 18,125 | — | — |
| 2003-02-27 | $21.76 | $24.95 | 0 | — | — |
| 2003-02-26 | $21.76 | $24.95 | 250 | — | — |
| 2003-02-25 | $21.24 | $24.35 | 375 | — | — |
| 2003-02-24 | $21.24 | $24.35 | 0 | — | — |
| 2003-02-21 | $21.24 | $24.35 | 0 | — | — |
| 2003-02-20 | $21.24 | $24.35 | 0 | — | — |
| 2003-02-19 | $21.24 | $24.35 | 0 | — | — |
| 2003-02-18 | $21.24 | $24.35 | 1,125 | — | — |
| 2003-02-14 | $21.68 | $24.86 | 0 | — | — |
| 2003-02-13 | $21.68 | $24.86 | 1,625 | — | — |
| 2003-02-12 | $21.20 | $24.30 | 250 | — | — |
| 2003-02-11 | $21.20 | $24.30 | 0 | — | — |
| 2003-02-10 | $21.20 | $24.30 | 0 | — | — |
| 2003-02-07 | $21.20 | $24.30 | 0 | — | — |
| 2003-02-06 | $21.20 | $24.30 | 6,875 | — | — |
| 2003-02-05 | $21.40 | $24.53 | 1,125 | — | — |
| 2003-02-04 | $21.12 | $23.99 | 6,625 | — | — |
| 2003-02-03 | $21.12 | $23.99 | 8,625 | — | — |
| 2003-01-31 | $21.40 | $24.31 | 0 | — | — |
| 2003-01-30 | $21.40 | $24.31 | 1,125 | — | — |
| 2003-01-29 | $21.12 | $23.99 | 250 | — | — |
| 2003-01-28 | $21.80 | $24.77 | 125 | — | — |
| 2003-01-27 | $21.56 | $24.49 | 375 | — | — |
| 2003-01-24 | $21.80 | $24.77 | 7,250 | — | — |
| 2003-01-23 | $21.08 | $23.95 | 1,875 | — | — |
| 2003-01-22 | $21.28 | $24.17 | 1,250 | — | — |
| 2003-01-21 | $21.08 | $23.95 | 125 | — | — |
| 2003-01-17 | $21.08 | $23.95 | 2,250 | — | — |
| 2003-01-16 | $21.48 | $24.40 | 1,625 | — | — |
| 2003-01-15 | $21.08 | $23.95 | 1,000 | — | — |
| 2003-01-14 | $21.32 | $24.22 | 5,375 | — | — |
| 2003-01-13 | $21.16 | $24.04 | 0 | — | — |
| 2003-01-10 | $21.16 | $24.04 | 0 | — | — |
| 2003-01-09 | $21.16 | $24.04 | 0 | — | — |
| 2003-01-08 | $21.16 | $24.04 | 625 | — | — |
| 2003-01-07 | $21.40 | $24.31 | 250 | — | — |
| 2003-01-06 | $21.24 | $24.13 | 3,500 | — | — |
| 2003-01-03 | $21.24 | $24.13 | 125 | — | — |
| 2003-01-02 | $21.60 | $24.54 | 0 | — | — |