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
- 1989-12-15 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 | $23.18 | $31.01 | 14,000 | — | — |
| 2003-12-30 | $23.50 | $31.43 | 7,000 | — | — |
| 2003-12-29 | $23.38 | $31.13 | 20,800 | — | — |
| 2003-12-26 | $22.88 | $30.47 | 1,400 | — | — |
| 2003-12-24 | $22.83 | $30.41 | 8,200 | — | — |
| 2003-12-23 | $22.67 | $30.19 | 2,400 | — | — |
| 2003-12-22 | $22.66 | $30.17 | 3,200 | — | — |
| 2003-12-19 | $22.75 | $30.30 | 8,800 | — | — |
| 2003-12-18 | $22.72 | $30.25 | 26,600 | — | — |
| 2003-12-17 | $22.48 | $29.93 | 3,800 | — | — |
| 2003-12-16 | $22.47 | $29.93 | 13,600 | — | — |
| 2003-12-15 | $21.89 | $29.15 | 12,000 | — | — |
| 2003-12-12 | $22.48 | $29.93 | 31,600 | — | — |
| 2003-12-11 | $22.10 | $29.43 | 6,600 | — | — |
| 2003-12-10 | $21.88 | $29.13 | 2,800 | — | — |
| 2003-12-09 | $21.81 | $29.04 | 4,600 | — | — |
| 2003-12-08 | $22.05 | $29.37 | 4,800 | — | — |
| 2003-12-05 | $21.89 | $29.15 | 7,000 | — | — |
| 2003-12-04 | $21.83 | $29.07 | 6,800 | — | — |
| 2003-12-03 | $21.58 | $28.73 | 10,600 | — | — |
| 2003-12-02 | $21.97 | $29.26 | 14,600 | — | — |
| 2003-12-01 | $21.60 | $28.77 | 7,800 | — | — |
| 2003-11-28 | $21.38 | $28.47 | 4,400 | — | — |
| 2003-11-26 | $21.48 | $28.60 | 6,800 | — | — |
| 2003-11-25 | $21.42 | $28.53 | 6,000 | — | — |
| 2003-11-24 | $21.21 | $28.25 | 20,000 | — | — |
| 2003-11-21 | $21.17 | $28.20 | 164,800 | — | — |
| 2003-11-20 | $21.25 | $28.31 | 30,200 | — | — |
| 2003-11-19 | $21.45 | $28.57 | 9,200 | — | — |
| 2003-11-18 | $21.33 | $28.41 | 8,800 | — | — |
| 2003-11-17 | $21.54 | $28.69 | 17,200 | — | — |
| 2003-11-14 | $21.30 | $28.37 | 23,800 | — | — |
| 2003-11-13 | $20.94 | $27.89 | 3,600 | — | — |
| 2003-11-12 | $21.00 | $27.96 | 5,800 | — | — |
| 2003-11-11 | $20.40 | $27.17 | 6,400 | — | — |
| 2003-11-10 | $20.48 | $27.28 | 5,400 | — | — |
| 2003-11-07 | $20.82 | $27.72 | 8,400 | — | — |
| 2003-11-06 | $21.00 | $27.96 | 4,200 | — | — |
| 2003-11-05 | $20.95 | $27.90 | 7,400 | — | — |
| 2003-11-04 | $20.60 | $27.44 | 5,000 | — | — |
| 2003-11-03 | $20.96 | $27.91 | 6,800 | — | — |
| 2003-10-31 | $20.17 | $26.87 | 10,400 | — | — |
| 2003-10-30 | $20.57 | $27.40 | 41,400 | — | — |
| 2003-10-29 | $20.55 | $27.37 | 12,400 | — | — |
| 2003-10-28 | $20.35 | $27.10 | 9,200 | — | — |
| 2003-10-27 | $19.65 | $26.17 | 1,200 | — | — |
| 2003-10-24 | $19.50 | $25.97 | 9,000 | — | — |
| 2003-10-23 | $19.75 | $26.30 | 6,200 | — | — |
| 2003-10-22 | $19.84 | $26.42 | 15,200 | — | — |
| 2003-10-21 | $20.38 | $27.14 | 2,600 | — | — |
| 2003-10-20 | $20.41 | $27.18 | 21,800 | — | — |
| 2003-10-17 | $20.55 | $27.37 | 14,000 | — | — |
| 2003-10-16 | $20.51 | $27.32 | 6,000 | — | — |
| 2003-10-15 | $20.48 | $27.27 | 14,000 | — | — |
| 2003-10-14 | $20.37 | $27.13 | 6,400 | — | — |
| 2003-10-13 | $20.04 | $26.68 | 4,400 | — | — |
| 2003-10-10 | $19.68 | $26.21 | 21,000 | — | — |
| 2003-10-09 | $20.18 | $26.88 | 4,000 | — | — |
| 2003-10-08 | $20.34 | $27.10 | 3,800 | — | — |
| 2003-10-07 | $20.65 | $27.50 | 28,400 | — | — |
| 2003-10-06 | $20.58 | $27.40 | 4,200 | — | — |
| 2003-10-03 | $20.30 | $27.03 | 22,200 | — | — |
| 2003-10-02 | $20.51 | $27.32 | 3,200 | — | — |
| 2003-10-01 | $20.48 | $27.27 | 14,600 | — | — |
| 2003-09-30 | $19.46 | $25.92 | 8,800 | — | — |
| 2003-09-29 | $20.06 | $26.72 | 13,600 | — | — |
| 2003-09-26 | $19.57 | $25.94 | 7,000 | — | — |
| 2003-09-25 | $20.12 | $26.67 | 20,600 | — | — |
| 2003-09-24 | $20.51 | $27.20 | 6,600 | — | — |
| 2003-09-23 | $21.23 | $28.15 | 11,400 | — | — |
| 2003-09-22 | $21.50 | $28.50 | 4,400 | — | — |
| 2003-09-19 | $21.92 | $29.07 | 5,000 | — | — |
| 2003-09-18 | $21.90 | $29.03 | 10,400 | — | — |
| 2003-09-17 | $21.37 | $28.32 | 6,800 | — | — |
| 2003-09-16 | $21.51 | $28.52 | 6,200 | — | — |
| 2003-09-15 | $21.05 | $27.91 | 7,800 | — | — |
| 2003-09-12 | $21.08 | $27.94 | 4,600 | — | — |
| 2003-09-11 | $21.07 | $27.93 | 6,200 | — | — |
| 2003-09-10 | $20.10 | $26.65 | 5,800 | — | — |
| 2003-09-09 | $20.88 | $27.67 | 1,800 | — | — |
| 2003-09-08 | $20.91 | $27.72 | 4,200 | — | — |
| 2003-09-05 | $20.82 | $27.59 | 2,000 | — | — |
| 2003-09-04 | $21.08 | $27.94 | 1,800 | — | — |
| 2003-09-03 | $21.07 | $27.93 | 7,600 | — | — |
| 2003-09-02 | $20.65 | $27.37 | 3,200 | — | — |
| 2003-08-29 | $20.15 | $26.71 | 1,400 | — | — |
| 2003-08-28 | $20.32 | $26.93 | 116,400 | — | — |
| 2003-08-27 | $20.45 | $27.11 | 2,600 | — | — |
| 2003-08-26 | $20.50 | $27.18 | 7,400 | — | — |
| 2003-08-25 | $20.19 | $26.77 | 25,600 | — | — |
| 2003-08-22 | $20.28 | $26.88 | 7,200 | — | — |
| 2003-08-21 | $20.78 | $27.55 | 6,400 | — | — |
| 2003-08-20 | $20.82 | $27.59 | 8,400 | — | — |
| 2003-08-19 | $20.91 | $27.72 | 14,000 | — | — |
| 2003-08-18 | $20.75 | $27.50 | 10,600 | — | — |
| 2003-08-15 | $20.57 | $27.26 | 5,200 | — | — |
| 2003-08-14 | $20.52 | $27.20 | 600 | — | — |
| 2003-08-13 | $20.57 | $27.26 | 9,800 | — | — |
| 2003-08-12 | $20.57 | $27.27 | 2,400 | — | — |
| 2003-08-11 | $20.38 | $27.01 | 1,400 | — | — |
| 2003-08-08 | $20.14 | $26.69 | 1,800 | — | — |
| 2003-08-07 | $20.38 | $27.01 | 6,200 | — | — |
| 2003-08-06 | $20.28 | $26.89 | 3,000 | — | — |
| 2003-08-05 | $19.89 | $26.36 | 5,400 | — | — |
| 2003-08-04 | $20.38 | $27.02 | 6,600 | — | — |
| 2003-08-01 | $20.23 | $26.82 | 90,200 | — | — |
| 2003-07-31 | $20.45 | $27.11 | 9,800 | — | — |
| 2003-07-30 | $20.26 | $26.86 | 22,400 | — | — |
| 2003-07-29 | $20.10 | $26.65 | 11,200 | — | — |
| 2003-07-28 | $20.10 | $26.65 | 8,200 | — | — |
| 2003-07-25 | $20.04 | $26.56 | 7,800 | — | — |
| 2003-07-24 | $20.08 | $26.61 | 15,000 | — | — |
| 2003-07-23 | $20.22 | $26.80 | 14,800 | — | — |
| 2003-07-22 | $20.56 | $27.25 | 7,000 | — | — |
| 2003-07-21 | $19.91 | $26.39 | 8,400 | — | — |
| 2003-07-18 | $20.03 | $26.55 | 3,400 | — | — |
| 2003-07-17 | $20.05 | $26.58 | 4,200 | — | — |
| 2003-07-16 | $20.20 | $26.78 | 4,200 | — | — |
| 2003-07-15 | $20.33 | $26.95 | 24,200 | — | — |
| 2003-07-14 | $20.58 | $27.28 | 48,200 | — | — |
| 2003-07-11 | $20.50 | $27.18 | 32,200 | — | — |
| 2003-07-10 | $19.73 | $26.15 | 6,400 | — | — |
| 2003-07-09 | $19.40 | $25.72 | 13,000 | — | — |
| 2003-07-08 | $19.84 | $26.30 | 15,400 | — | — |
| 2003-07-07 | $19.47 | $25.81 | 14,400 | — | — |
| 2003-07-03 | $19.17 | $25.42 | 4,600 | — | — |
| 2003-07-02 | $19.28 | $25.55 | 3,200 | — | — |
| 2003-07-01 | $19.05 | $25.25 | 8,600 | — | — |
| 2003-06-30 | $19.27 | $25.55 | 20,400 | — | — |
| 2003-06-27 | $19.05 | $25.25 | 7,800 | — | — |
| 2003-06-26 | $19.58 | $25.84 | 4,800 | — | — |
| 2003-06-25 | $19.56 | $25.81 | 4,400 | — | — |
| 2003-06-24 | $19.63 | $25.90 | 8,600 | — | — |
| 2003-06-23 | $19.04 | $25.12 | 5,600 | — | — |
| 2003-06-20 | $19.28 | $25.44 | 9,200 | — | — |
| 2003-06-19 | $19.33 | $25.50 | 7,200 | — | — |
| 2003-06-18 | $19.68 | $25.97 | 3,800 | — | — |
| 2003-06-17 | $19.75 | $26.06 | 8,400 | — | — |
| 2003-06-16 | $19.05 | $25.14 | 15,600 | — | — |
| 2003-06-13 | $19.05 | $25.14 | 8,800 | — | — |
| 2003-06-12 | $19.10 | $25.20 | 34,600 | — | — |
| 2003-06-11 | $19.65 | $25.93 | 80,400 | — | — |
| 2003-06-10 | $19.38 | $25.57 | 86,800 | — | — |
| 2003-06-09 | $18.75 | $24.74 | 2,800 | — | — |
| 2003-06-06 | $18.92 | $24.97 | 11,400 | — | — |
| 2003-06-05 | $18.90 | $24.94 | 2,200 | — | — |
| 2003-06-04 | $18.88 | $24.91 | 22,000 | — | — |
| 2003-06-03 | $18.39 | $24.26 | 2,000 | — | — |
| 2003-06-02 | $18.46 | $24.35 | 6,000 | — | — |
| 2003-05-30 | $18.51 | $24.43 | 8,200 | — | — |
| 2003-05-29 | $18.27 | $24.11 | 9,400 | — | — |
| 2003-05-28 | $18.00 | $23.75 | 20,600 | — | — |
| 2003-05-27 | $18.11 | $23.89 | 7,400 | — | — |
| 2003-05-23 | $18.00 | $23.75 | 1,200 | — | — |
| 2003-05-22 | $18.04 | $23.80 | 8,800 | — | — |
| 2003-05-21 | $18.00 | $23.75 | 1,800 | — | — |
| 2003-05-20 | $18.01 | $23.77 | 4,600 | — | — |
| 2003-05-19 | $17.98 | $23.72 | 4,600 | — | — |
| 2003-05-16 | $18.15 | $23.95 | 6,600 | — | — |
| 2003-05-15 | $18.42 | $24.30 | 3,400 | — | — |
| 2003-05-14 | $17.90 | $23.62 | 4,200 | — | — |
| 2003-05-13 | $18.20 | $24.01 | 11,400 | — | — |
| 2003-05-12 | $18.41 | $24.29 | 4,000 | — | — |
| 2003-05-09 | $18.46 | $24.35 | 3,400 | — | — |
| 2003-05-08 | $18.15 | $23.95 | 18,800 | — | — |
| 2003-05-07 | $18.47 | $24.37 | 4,000 | — | — |
| 2003-05-06 | $18.63 | $24.58 | 5,800 | — | — |
| 2003-05-05 | $18.67 | $24.64 | 4,600 | — | — |
| 2003-05-02 | $18.91 | $24.95 | 1,800 | — | — |
| 2003-05-01 | $18.87 | $24.89 | 3,000 | — | — |
| 2003-04-30 | $18.98 | $25.04 | 3,600 | — | — |
| 2003-04-29 | $18.95 | $25.01 | 4,200 | — | — |
| 2003-04-28 | $19.00 | $25.07 | 2,400 | — | — |
| 2003-04-25 | $18.92 | $24.97 | 1,600 | — | — |
| 2003-04-24 | $19.00 | $25.07 | 1,400 | — | — |
| 2003-04-23 | $19.00 | $25.07 | 3,800 | — | — |
| 2003-04-22 | $18.79 | $24.79 | 2,800 | — | — |
| 2003-04-21 | $18.61 | $24.56 | 200 | — | — |
| 2003-04-17 | $18.64 | $24.60 | 5,800 | — | — |
| 2003-04-16 | $18.57 | $24.51 | 7,200 | — | — |
| 2003-04-15 | $18.51 | $24.43 | 20,600 | — | — |
| 2003-04-14 | $18.56 | $24.49 | 11,400 | — | — |
| 2003-04-11 | $18.35 | $24.22 | 5,000 | — | — |
| 2003-04-10 | $18.66 | $24.62 | 6,200 | — | — |
| 2003-04-09 | $18.59 | $24.53 | 3,600 | — | — |
| 2003-04-08 | $18.52 | $24.44 | 1,200 | — | — |
| 2003-04-07 | $18.35 | $24.22 | 15,800 | — | — |
| 2003-04-04 | $18.23 | $24.05 | 5,000 | — | — |
| 2003-04-03 | $18.05 | $23.82 | 5,400 | — | — |
| 2003-04-02 | $18.17 | $23.98 | 8,400 | — | — |
| 2003-04-01 | $18.50 | $24.41 | 10,000 | — | — |
| 2003-03-31 | $18.50 | $24.41 | 10,200 | — | — |
| 2003-03-28 | $18.45 | $24.35 | 2,400 | — | — |
| 2003-03-27 | $18.13 | $23.82 | 5,600 | — | — |
| 2003-03-26 | $18.30 | $24.04 | 11,800 | — | — |
| 2003-03-25 | $18.80 | $24.71 | 5,400 | — | — |
| 2003-03-24 | $18.79 | $24.69 | 1,400 | — | — |
| 2003-03-21 | $19.04 | $25.02 | 13,400 | — | — |
| 2003-03-20 | $18.97 | $24.92 | 4,000 | — | — |
| 2003-03-19 | $18.82 | $24.73 | 10,000 | — | — |
| 2003-03-18 | $19.07 | $25.06 | 13,800 | — | — |
| 2003-03-17 | $19.33 | $25.40 | 11,600 | — | — |
| 2003-03-14 | $19.15 | $25.17 | 4,200 | — | — |
| 2003-03-13 | $19.25 | $25.29 | 2,800 | — | — |
| 2003-03-12 | $19.17 | $25.20 | 4,000 | — | — |
| 2003-03-11 | $19.10 | $25.10 | 6,800 | — | — |
| 2003-03-10 | $18.94 | $24.89 | 5,200 | — | — |
| 2003-03-07 | $19.06 | $25.05 | 600 | — | — |
| 2003-03-06 | $19.17 | $25.19 | 3,000 | — | — |
| 2003-03-05 | $19.06 | $25.05 | 9,400 | — | — |
| 2003-03-04 | $19.06 | $25.05 | 8,800 | — | — |
| 2003-03-03 | $19.01 | $24.98 | 11,400 | — | — |
| 2003-02-28 | $19.28 | $25.33 | 5,200 | — | — |
| 2003-02-27 | $19.35 | $25.43 | 6,200 | — | — |
| 2003-02-26 | $19.23 | $25.26 | 6,000 | — | — |
| 2003-02-25 | $19.05 | $25.03 | 7,000 | — | — |
| 2003-02-24 | $19.13 | $25.14 | 8,400 | — | — |
| 2003-02-21 | $19.35 | $25.43 | 6,600 | — | — |
| 2003-02-20 | $19.31 | $25.37 | 1,600 | — | — |
| 2003-02-19 | $19.33 | $25.40 | 5,200 | — | — |
| 2003-02-18 | $19.35 | $25.43 | 2,800 | — | — |
| 2003-02-14 | $19.25 | $25.29 | 6,600 | — | — |
| 2003-02-13 | $19.20 | $25.23 | 1,800 | — | — |
| 2003-02-12 | $19.33 | $25.41 | 7,800 | — | — |
| 2003-02-11 | $19.22 | $25.25 | 18,000 | — | — |
| 2003-02-10 | $18.89 | $24.82 | 4,600 | — | — |
| 2003-02-07 | $18.84 | $24.76 | 12,800 | — | — |
| 2003-02-06 | $19.13 | $25.13 | 20,200 | — | — |
| 2003-02-05 | $19.25 | $25.29 | 4,200 | — | — |
| 2003-02-04 | $19.34 | $25.42 | 9,200 | — | — |
| 2003-02-03 | $19.46 | $25.57 | 1,800 | — | — |
| 2003-01-31 | $19.49 | $25.61 | 2,400 | — | — |
| 2003-01-30 | $19.40 | $25.49 | 12,600 | — | — |
| 2003-01-29 | $19.80 | $26.02 | 3,000 | — | — |
| 2003-01-28 | $19.75 | $25.95 | 7,000 | — | — |
| 2003-01-27 | $19.73 | $25.93 | 4,400 | — | — |
| 2003-01-24 | $19.75 | $25.95 | 33,200 | — | — |
| 2003-01-23 | $19.79 | $26.01 | 3,400 | — | — |
| 2003-01-22 | $19.67 | $25.84 | 122,600 | — | — |
| 2003-01-21 | $19.63 | $25.80 | 4,000 | — | — |
| 2003-01-17 | $19.40 | $25.49 | 10,800 | — | — |
| 2003-01-16 | $19.48 | $25.60 | 11,800 | — | — |
| 2003-01-15 | $19.21 | $25.25 | 53,600 | — | — |
| 2003-01-14 | $19.20 | $25.23 | 7,200 | — | — |
| 2003-01-13 | $19.01 | $24.98 | 3,800 | — | — |
| 2003-01-10 | $19.05 | $25.03 | 47,000 | — | — |
| 2003-01-09 | $19.00 | $24.96 | 14,000 | — | — |
| 2003-01-08 | $18.75 | $24.64 | 17,400 | — | — |
| 2003-01-07 | $18.55 | $24.38 | 17,400 | — | — |
| 2003-01-06 | $18.70 | $24.57 | 2,800 | — | — |
| 2003-01-03 | $18.49 | $24.30 | 15,400 | — | — |
| 2003-01-02 | $18.63 | $24.48 | 8,200 | — | — |