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
- 1998-05-07 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 | $20.50 | $24.61 | 12,390 | — | — |
| 2003-12-30 | $20.69 | $24.82 | 4,725 | — | — |
| 2003-12-29 | $21.17 | $25.41 | 4,200 | — | — |
| 2003-12-26 | $21.05 | $25.26 | 1,365 | — | — |
| 2003-12-24 | $21.19 | $25.43 | 4,515 | — | — |
| 2003-12-23 | $21.27 | $25.52 | 9,135 | — | — |
| 2003-12-22 | $20.95 | $25.14 | 8,820 | — | — |
| 2003-12-19 | $20.93 | $25.12 | 12,915 | — | — |
| 2003-12-18 | $20.93 | $25.12 | 3,465 | — | — |
| 2003-12-17 | $20.93 | $25.12 | 1,785 | — | — |
| 2003-12-16 | $21.18 | $25.42 | 7,455 | — | — |
| 2003-12-15 | $20.92 | $25.11 | 6,615 | — | — |
| 2003-12-12 | $21.66 | $25.99 | 5,460 | — | — |
| 2003-12-11 | $21.13 | $25.36 | 8,085 | — | — |
| 2003-12-10 | $21.01 | $25.21 | 8,715 | — | — |
| 2003-12-09 | $20.93 | $25.12 | 3,780 | — | — |
| 2003-12-08 | $21.24 | $25.49 | 19,215 | — | — |
| 2003-12-05 | $20.92 | $25.11 | 3,780 | — | — |
| 2003-12-04 | $21.03 | $25.24 | 5,145 | — | — |
| 2003-12-03 | $20.97 | $25.17 | 7,035 | — | — |
| 2003-12-02 | $21.37 | $25.65 | 7,560 | — | — |
| 2003-12-01 | $21.45 | $25.74 | 1,890 | — | — |
| 2003-11-28 | $20.96 | $25.16 | 7,980 | — | — |
| 2003-11-26 | $21.40 | $25.68 | 4,830 | — | — |
| 2003-11-25 | $21.11 | $25.34 | 5,250 | — | — |
| 2003-11-24 | $21.27 | $25.52 | 10,710 | — | — |
| 2003-11-21 | $20.93 | $25.12 | 8,085 | — | — |
| 2003-11-20 | $20.90 | $25.09 | 2,625 | — | — |
| 2003-11-19 | $21.19 | $25.43 | 15,435 | — | — |
| 2003-11-18 | $20.92 | $25.11 | 4,515 | — | — |
| 2003-11-17 | $21.01 | $25.21 | 4,935 | — | — |
| 2003-11-14 | $20.74 | $24.89 | 6,300 | — | — |
| 2003-11-13 | $21.11 | $25.34 | 8,715 | — | — |
| 2003-11-12 | $21.12 | $25.35 | 2,940 | — | — |
| 2003-11-11 | $20.92 | $25.11 | 3,675 | — | — |
| 2003-11-10 | $20.98 | $25.18 | 8,400 | — | — |
| 2003-11-07 | $21.24 | $25.49 | 3,255 | — | — |
| 2003-11-06 | $21.11 | $25.34 | 5,565 | — | — |
| 2003-11-05 | $21.12 | $25.35 | 5,775 | — | — |
| 2003-11-04 | $21.21 | $25.45 | 10,710 | — | — |
| 2003-11-03 | $21.18 | $25.42 | 7,665 | — | — |
| 2003-10-31 | $20.92 | $25.11 | 18,375 | — | — |
| 2003-10-30 | $20.92 | $25.11 | 27,300 | — | — |
| 2003-10-29 | $20.93 | $25.12 | 5,565 | — | — |
| 2003-10-28 | $20.93 | $25.12 | 5,355 | — | — |
| 2003-10-27 | $20.86 | $25.03 | 8,820 | — | — |
| 2003-10-24 | $20.53 | $24.64 | 4,935 | — | — |
| 2003-10-23 | $20.52 | $24.63 | 3,255 | — | — |
| 2003-10-22 | $20.52 | $24.63 | 7,350 | — | — |
| 2003-10-21 | $20.80 | $24.96 | 2,310 | — | — |
| 2003-10-20 | $20.70 | $24.85 | 12,180 | — | — |
| 2003-10-17 | $20.90 | $25.09 | 3,045 | — | — |
| 2003-10-16 | $20.95 | $25.14 | 2,100 | — | — |
| 2003-10-15 | $20.87 | $25.04 | 1,575 | — | — |
| 2003-10-14 | $20.94 | $25.13 | 3,150 | — | — |
| 2003-10-13 | $20.92 | $25.11 | 4,410 | — | — |
| 2003-10-10 | $20.95 | $25.14 | 12,180 | — | — |
| 2003-10-09 | $20.94 | $24.97 | 11,025 | — | — |
| 2003-10-08 | $20.79 | $24.79 | 5,145 | — | — |
| 2003-10-07 | $20.95 | $24.98 | 6,405 | — | — |
| 2003-10-06 | $20.95 | $24.98 | 4,620 | — | — |
| 2003-10-03 | $20.94 | $24.97 | 3,150 | — | — |
| 2003-10-02 | $20.84 | $24.84 | 7,140 | — | — |
| 2003-10-01 | $20.94 | $24.97 | 7,140 | — | — |
| 2003-09-30 | $20.74 | $24.73 | 7,770 | — | — |
| 2003-09-29 | $20.86 | $24.86 | 1,785 | — | — |
| 2003-09-26 | $20.74 | $24.73 | 5,145 | — | — |
| 2003-09-25 | $20.72 | $24.71 | 6,405 | — | — |
| 2003-09-24 | $20.92 | $24.94 | 7,875 | — | — |
| 2003-09-23 | $20.94 | $24.97 | 1,785 | — | — |
| 2003-09-22 | $20.88 | $24.89 | 2,415 | — | — |
| 2003-09-19 | $20.94 | $24.97 | 6,825 | — | — |
| 2003-09-18 | $20.94 | $24.97 | 3,465 | — | — |
| 2003-09-17 | $20.60 | $24.56 | 3,675 | — | — |
| 2003-09-16 | $20.70 | $24.68 | 4,830 | — | — |
| 2003-09-15 | $20.65 | $24.61 | 22,890 | — | — |
| 2003-09-12 | $20.66 | $24.63 | 2,940 | — | — |
| 2003-09-11 | $20.62 | $24.58 | 5,775 | — | — |
| 2003-09-10 | $20.52 | $24.47 | 14,595 | — | — |
| 2003-09-09 | $20.80 | $24.80 | 12,600 | — | — |
| 2003-09-08 | $20.90 | $24.91 | 2,415 | — | — |
| 2003-09-05 | $20.58 | $24.54 | 1,575 | — | — |
| 2003-09-04 | $20.57 | $24.52 | 1,470 | — | — |
| 2003-09-03 | $20.69 | $24.66 | 18,900 | — | — |
| 2003-09-02 | $20.76 | $24.75 | 7,035 | — | — |
| 2003-08-29 | $20.72 | $24.71 | 2,415 | — | — |
| 2003-08-28 | $20.95 | $24.98 | 1,365 | — | — |
| 2003-08-27 | $20.95 | $24.98 | 840 | — | — |
| 2003-08-26 | $20.65 | $24.61 | 2,940 | — | — |
| 2003-08-25 | $20.83 | $24.83 | 3,675 | — | — |
| 2003-08-22 | $20.33 | $24.24 | 5,355 | — | — |
| 2003-08-21 | $20.95 | $24.98 | 6,300 | — | — |
| 2003-08-20 | $20.85 | $24.85 | 1,155 | — | — |
| 2003-08-19 | $20.82 | $24.82 | 7,035 | — | — |
| 2003-08-18 | $20.73 | $24.72 | 18,060 | — | — |
| 2003-08-15 | $20.86 | $24.86 | 4,095 | — | — |
| 2003-08-14 | $20.86 | $24.86 | 1,155 | — | — |
| 2003-08-13 | $20.80 | $24.80 | 1,050 | — | — |
| 2003-08-12 | $20.95 | $24.98 | 7,140 | — | — |
| 2003-08-11 | $20.72 | $24.71 | 10,605 | — | — |
| 2003-08-08 | $20.57 | $24.52 | 2,310 | — | — |
| 2003-08-07 | $20.58 | $24.54 | 2,415 | — | — |
| 2003-08-06 | $20.62 | $24.58 | 17,220 | — | — |
| 2003-08-05 | $20.48 | $24.41 | 9,345 | — | — |
| 2003-08-04 | $20.57 | $24.52 | 9,345 | — | — |
| 2003-08-01 | $20.45 | $24.38 | 15,435 | — | — |
| 2003-07-31 | $20.47 | $24.40 | 13,545 | — | — |
| 2003-07-30 | $20.62 | $24.58 | 54,180 | — | — |
| 2003-07-29 | $20.48 | $24.41 | 19,215 | — | — |
| 2003-07-28 | $20.38 | $24.30 | 95,760 | — | — |
| 2003-07-25 | $20.17 | $24.05 | 8,190 | — | — |
| 2003-07-24 | $20.10 | $23.96 | 6,615 | — | — |
| 2003-07-23 | $20.22 | $24.10 | 10,920 | — | — |
| 2003-07-22 | $20.18 | $24.06 | 4,305 | — | — |
| 2003-07-21 | $20.00 | $23.84 | 8,400 | — | — |
| 2003-07-18 | $20.23 | $24.12 | 3,780 | — | — |
| 2003-07-17 | $20.54 | $24.49 | 3,885 | — | — |
| 2003-07-16 | $20.63 | $24.59 | 4,305 | — | — |
| 2003-07-15 | $20.81 | $24.81 | 3,675 | — | — |
| 2003-07-14 | $20.81 | $24.81 | 5,460 | — | — |
| 2003-07-11 | $20.30 | $24.21 | 735 | — | — |
| 2003-07-10 | $20.63 | $24.43 | 7,875 | — | — |
| 2003-07-09 | $20.86 | $24.70 | 40,950 | — | — |
| 2003-07-08 | $20.11 | $23.82 | 51,765 | — | — |
| 2003-07-07 | $20.14 | $23.86 | 16,380 | — | — |
| 2003-07-03 | $20.10 | $23.81 | 2,940 | — | — |
| 2003-07-02 | $20.12 | $23.84 | 17,220 | — | — |
| 2003-07-01 | $19.91 | $23.59 | 38,535 | — | — |
| 2003-06-30 | $20.76 | $24.59 | 273,630 | — | — |
| 2003-06-27 | $20.99 | $24.86 | 46,725 | — | — |
| 2003-06-26 | $20.92 | $24.78 | 22,050 | — | — |
| 2003-06-25 | $20.94 | $24.81 | 25,095 | — | — |
| 2003-06-24 | $20.92 | $24.78 | 17,430 | — | — |
| 2003-06-23 | $20.93 | $24.79 | 57,435 | — | — |
| 2003-06-20 | $20.99 | $24.86 | 25,410 | — | — |
| 2003-06-19 | $20.95 | $24.82 | 19,740 | — | — |
| 2003-06-18 | $21.05 | $24.93 | 34,125 | — | — |
| 2003-06-17 | $21.07 | $24.95 | 10,080 | — | — |
| 2003-06-16 | $20.97 | $24.84 | 15,225 | — | — |
| 2003-06-13 | $20.95 | $24.82 | 12,705 | — | — |
| 2003-06-12 | $20.92 | $24.78 | 8,925 | — | — |
| 2003-06-11 | $21.02 | $24.90 | 4,305 | — | — |
| 2003-06-10 | $21.07 | $24.95 | 7,245 | — | — |
| 2003-06-09 | $21.02 | $24.90 | 2,520 | — | — |
| 2003-06-06 | $20.94 | $24.81 | 37,065 | — | — |
| 2003-06-05 | $20.95 | $24.82 | 12,075 | — | — |
| 2003-06-04 | $20.99 | $24.86 | 14,490 | — | — |
| 2003-06-03 | $21.01 | $24.88 | 12,285 | — | — |
| 2003-06-02 | $21.05 | $24.93 | 8,820 | — | — |
| 2003-05-30 | $21.62 | $25.61 | 13,755 | — | — |
| 2003-05-29 | $21.14 | $25.04 | 11,340 | — | — |
| 2003-05-28 | $21.06 | $24.94 | 19,740 | — | — |
| 2003-05-27 | $21.00 | $24.87 | 22,575 | — | — |
| 2003-05-23 | $20.98 | $24.85 | 10,185 | — | — |
| 2003-05-22 | $21.01 | $24.88 | 8,505 | — | — |
| 2003-05-21 | $21.08 | $24.96 | 17,535 | — | — |
| 2003-05-20 | $20.98 | $24.85 | 15,540 | — | — |
| 2003-05-19 | $20.99 | $24.86 | 4,620 | — | — |
| 2003-05-16 | $20.92 | $24.78 | 12,285 | — | — |
| 2003-05-15 | $21.10 | $25.00 | 4,935 | — | — |
| 2003-05-14 | $21.12 | $25.02 | 14,490 | — | — |
| 2003-05-13 | $21.14 | $25.04 | 15,120 | — | — |
| 2003-05-12 | $21.40 | $25.35 | 8,190 | — | — |
| 2003-05-09 | $21.83 | $25.85 | 11,760 | — | — |
| 2003-05-08 | $22.16 | $26.25 | 36,330 | — | — |
| 2003-05-07 | $22.14 | $26.23 | 26,880 | — | — |
| 2003-05-06 | $21.57 | $25.55 | 37,485 | — | — |
| 2003-05-05 | $21.37 | $25.31 | 28,770 | — | — |
| 2003-05-02 | $21.33 | $25.27 | 4,410 | — | — |
| 2003-05-01 | $21.24 | $25.16 | 32,865 | — | — |
| 2003-04-30 | $20.30 | $24.05 | 19,845 | — | — |
| 2003-04-29 | $21.90 | $25.94 | 10,920 | — | — |
| 2003-04-28 | $22.15 | $26.24 | 18,375 | — | — |
| 2003-04-25 | $22.28 | $26.38 | 12,705 | — | — |
| 2003-04-24 | $22.10 | $26.18 | 13,860 | — | — |
| 2003-04-23 | $21.66 | $25.65 | 9,345 | — | — |
| 2003-04-22 | $21.74 | $25.75 | 12,075 | — | — |
| 2003-04-21 | $21.35 | $25.29 | 12,705 | — | — |
| 2003-04-17 | $21.65 | $25.64 | 13,125 | — | — |
| 2003-04-16 | $21.87 | $25.90 | 4,725 | — | — |
| 2003-04-15 | $21.89 | $25.92 | 3,045 | — | — |
| 2003-04-14 | $21.85 | $25.88 | 7,245 | — | — |
| 2003-04-11 | $21.40 | $25.35 | 5,985 | — | — |
| 2003-04-10 | $21.70 | $25.56 | 11,340 | — | — |
| 2003-04-09 | $21.70 | $25.54 | 7,350 | — | — |
| 2003-04-08 | $21.79 | $25.66 | 17,955 | — | — |
| 2003-04-07 | $21.99 | $25.89 | 8,295 | — | — |
| 2003-04-04 | $22.80 | $26.85 | 20,475 | — | — |
| 2003-04-03 | $23.25 | $27.37 | 20,685 | — | — |
| 2003-04-02 | $22.73 | $26.77 | 11,130 | — | — |
| 2003-04-01 | $21.70 | $25.56 | 9,870 | — | — |
| 2003-03-31 | $20.94 | $24.66 | 11,340 | — | — |
| 2003-03-28 | $21.34 | $25.13 | 21,210 | — | — |
| 2003-03-27 | $21.81 | $25.68 | 13,125 | — | — |
| 2003-03-26 | $20.65 | $24.31 | 10,080 | — | — |
| 2003-03-25 | $20.31 | $23.92 | 6,405 | — | — |
| 2003-03-24 | $20.21 | $23.80 | 8,715 | — | — |
| 2003-03-21 | $20.23 | $23.82 | 10,815 | — | — |
| 2003-03-20 | $20.36 | $23.97 | 18,270 | — | — |
| 2003-03-19 | $20.09 | $23.65 | 4,935 | — | — |
| 2003-03-18 | $20.10 | $23.66 | 25,725 | — | — |
| 2003-03-17 | $20.47 | $24.10 | 20,580 | — | — |
| 2003-03-14 | $19.95 | $23.49 | 19,110 | — | — |
| 2003-03-13 | $19.62 | $23.10 | 22,470 | — | — |
| 2003-03-12 | $19.74 | $23.25 | 16,695 | — | — |
| 2003-03-11 | $19.24 | $22.65 | 7,035 | — | — |
| 2003-03-10 | $19.27 | $22.69 | 34,965 | — | — |
| 2003-03-07 | $20.37 | $23.99 | 36,435 | — | — |
| 2003-03-06 | $20.00 | $23.55 | 53,025 | — | — |
| 2003-03-05 | $19.29 | $22.71 | 68,040 | — | — |
| 2003-03-04 | $18.56 | $21.86 | 68,985 | — | — |
| 2003-03-03 | $18.51 | $21.80 | 4,200 | — | — |
| 2003-02-28 | $18.49 | $21.77 | 13,545 | — | — |
| 2003-02-27 | $18.53 | $21.82 | 7,245 | — | — |
| 2003-02-26 | $18.50 | $21.78 | 11,445 | — | — |
| 2003-02-25 | $18.27 | $21.51 | 23,310 | — | — |
| 2003-02-24 | $18.31 | $21.56 | 17,745 | — | — |
| 2003-02-21 | $18.51 | $21.80 | 9,660 | — | — |
| 2003-02-20 | $18.46 | $21.73 | 8,295 | — | — |
| 2003-02-19 | $18.50 | $21.78 | 11,235 | — | — |
| 2003-02-18 | $18.50 | $21.78 | 16,485 | — | — |
| 2003-02-14 | $18.19 | $21.42 | 5,775 | — | — |
| 2003-02-13 | $18.12 | $21.34 | 27,300 | — | — |
| 2003-02-12 | $18.28 | $21.52 | 8,085 | — | — |
| 2003-02-11 | $18.23 | $21.46 | 4,725 | — | — |
| 2003-02-10 | $18.14 | $21.36 | 5,775 | — | — |
| 2003-02-07 | $18.12 | $21.34 | 3,780 | — | — |
| 2003-02-06 | $18.16 | $21.38 | 6,090 | — | — |
| 2003-02-05 | $18.10 | $21.32 | 21,525 | — | — |
| 2003-02-04 | $18.00 | $21.19 | 7,665 | — | — |
| 2003-02-03 | $18.01 | $21.20 | 7,350 | — | — |
| 2003-01-31 | $18.02 | $21.22 | 15,225 | — | — |
| 2003-01-30 | $18.07 | $21.27 | 6,825 | — | — |
| 2003-01-29 | $18.01 | $21.20 | 3,045 | — | — |
| 2003-01-28 | $18.10 | $21.31 | 72,240 | — | — |
| 2003-01-27 | $17.82 | $20.98 | 27,930 | — | — |
| 2003-01-24 | $17.78 | $20.94 | 4,725 | — | — |
| 2003-01-23 | $17.90 | $21.08 | 12,705 | — | — |
| 2003-01-22 | $17.67 | $20.80 | 8,610 | — | — |
| 2003-01-21 | $17.61 | $20.73 | 3,675 | — | — |
| 2003-01-17 | $17.71 | $20.86 | 2,835 | — | — |
| 2003-01-16 | $17.83 | $20.99 | 6,510 | — | — |
| 2003-01-15 | $17.89 | $21.06 | 945 | — | — |
| 2003-01-14 | $17.85 | $21.01 | 16,065 | — | — |
| 2003-01-13 | $18.09 | $21.29 | 9,450 | — | — |
| 2003-01-10 | $17.94 | $20.98 | 5,040 | — | — |
| 2003-01-09 | $17.55 | $20.52 | 8,505 | — | — |
| 2003-01-08 | $17.14 | $20.05 | 1,155 | — | — |
| 2003-01-07 | $16.96 | $19.83 | 13,650 | — | — |
| 2003-01-06 | $16.76 | $19.60 | 5,040 | — | — |
| 2003-01-03 | $16.59 | $19.40 | 105 | — | — |
| 2003-01-02 | $16.59 | $19.40 | 3,570 | — | — |