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
- 1999-07-20 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 | $25.43 | $28.96 | 7,971 | — | — |
| 2003-12-30 | $25.99 | $29.59 | 2,277 | — | — |
| 2003-12-29 | $25.92 | $29.51 | 1,281 | — | — |
| 2003-12-26 | $25.29 | $28.80 | 1,281 | — | — |
| 2003-12-24 | $25.93 | $29.52 | 1,850 | — | — |
| 2003-12-23 | $26.00 | $29.60 | 9,679 | — | — |
| 2003-12-22 | $24.94 | $28.40 | 2,135 | — | — |
| 2003-12-19 | $25.10 | $28.58 | 13,521 | — | — |
| 2003-12-18 | $25.64 | $29.20 | 20,211 | — | — |
| 2003-12-17 | $25.15 | $28.64 | 2,420 | — | — |
| 2003-12-16 | $24.46 | $27.85 | 4,555 | — | — |
| 2003-12-15 | $24.51 | $27.90 | 5,409 | — | — |
| 2003-12-12 | $25.90 | $29.50 | 2,989 | — | — |
| 2003-12-11 | $25.08 | $28.56 | 2,562 | — | — |
| 2003-12-10 | $24.70 | $27.98 | 4,982 | — | — |
| 2003-12-09 | $24.27 | $27.49 | 6,405 | — | — |
| 2003-12-08 | $24.49 | $27.74 | 2,989 | — | — |
| 2003-12-05 | $24.76 | $28.05 | 3,701 | — | — |
| 2003-12-04 | $25.29 | $28.65 | 4,270 | — | — |
| 2003-12-03 | $24.59 | $27.86 | 3,558 | — | — |
| 2003-12-02 | $24.94 | $28.25 | 14,518 | — | — |
| 2003-12-01 | $26.00 | $29.45 | 1,993 | — | — |
| 2003-11-28 | $24.87 | $28.17 | 1,423 | — | — |
| 2003-11-26 | $26.00 | $29.45 | 1,993 | — | — |
| 2003-11-25 | $26.00 | $29.45 | 2,562 | — | — |
| 2003-11-24 | $25.47 | $28.85 | 3,985 | — | — |
| 2003-11-21 | $25.38 | $28.75 | 2,562 | — | — |
| 2003-11-20 | $24.63 | $27.90 | 1,708 | — | — |
| 2003-11-19 | $25.40 | $28.77 | 2,420 | — | — |
| 2003-11-18 | $24.63 | $27.90 | 3,131 | — | — |
| 2003-11-17 | $25.24 | $28.60 | 5,551 | — | — |
| 2003-11-14 | $24.59 | $27.86 | 2,989 | — | — |
| 2003-11-13 | $25.47 | $28.85 | 996 | — | — |
| 2003-11-12 | $25.22 | $28.57 | 2,135 | — | — |
| 2003-11-11 | $24.75 | $27.97 | 1,993 | — | — |
| 2003-11-10 | $24.89 | $28.12 | 2,277 | — | — |
| 2003-11-07 | $25.45 | $28.76 | 1,993 | — | — |
| 2003-11-06 | $25.29 | $28.58 | 10,675 | — | — |
| 2003-11-05 | $26.00 | $29.37 | 1,850 | — | — |
| 2003-11-04 | $25.99 | $29.37 | 2,847 | — | — |
| 2003-11-03 | $26.00 | $29.37 | 3,131 | — | — |
| 2003-10-31 | $25.33 | $28.62 | 1,993 | — | — |
| 2003-10-30 | $25.36 | $28.66 | 6,690 | — | — |
| 2003-10-29 | $26.04 | $29.42 | 10,960 | — | — |
| 2003-10-28 | $25.40 | $28.70 | 2,704 | — | — |
| 2003-10-27 | $24.65 | $27.86 | 2,704 | — | — |
| 2003-10-24 | $24.46 | $27.63 | 1,708 | — | — |
| 2003-10-23 | $24.46 | $27.64 | 569 | — | — |
| 2003-10-22 | $24.24 | $27.39 | 5,693 | — | — |
| 2003-10-21 | $24.47 | $27.65 | 4,128 | — | — |
| 2003-10-20 | $24.84 | $28.06 | 854 | — | — |
| 2003-10-17 | $25.27 | $28.56 | 1,708 | — | — |
| 2003-10-16 | $25.47 | $28.78 | 712 | — | — |
| 2003-10-15 | $26.14 | $29.53 | 712 | — | — |
| 2003-10-14 | $26.00 | $29.37 | 5,409 | — | — |
| 2003-10-13 | $26.00 | $29.37 | 1,850 | — | — |
| 2003-10-10 | $24.59 | $27.79 | 2,704 | — | — |
| 2003-10-09 | $24.22 | $27.36 | 2,135 | — | — |
| 2003-10-08 | $25.64 | $28.97 | 1,850 | — | — |
| 2003-10-07 | $25.64 | $28.98 | 1,139 | — | — |
| 2003-10-06 | $25.64 | $28.98 | 996 | — | — |
| 2003-10-03 | $25.64 | $28.98 | 712 | — | — |
| 2003-10-02 | $25.29 | $28.58 | 2,704 | — | — |
| 2003-10-01 | $24.94 | $28.18 | 6,690 | — | — |
| 2003-09-30 | $24.34 | $27.51 | 4,412 | — | — |
| 2003-09-29 | $24.79 | $28.02 | 3,701 | — | — |
| 2003-09-26 | $24.58 | $27.77 | 2,989 | — | — |
| 2003-09-25 | $24.59 | $27.79 | 5,836 | — | — |
| 2003-09-24 | $24.77 | $27.98 | 8,398 | — | — |
| 2003-09-23 | $25.29 | $28.58 | 5,409 | — | — |
| 2003-09-22 | $25.64 | $28.98 | 11,386 | — | — |
| 2003-09-19 | $25.75 | $29.10 | 8,825 | — | — |
| 2003-09-18 | $26.04 | $29.43 | 2,847 | — | — |
| 2003-09-17 | $26.03 | $29.41 | 1,281 | — | — |
| 2003-09-16 | $26.01 | $29.39 | 11,244 | — | — |
| 2003-09-15 | $25.63 | $28.96 | 1,993 | — | — |
| 2003-09-12 | $25.76 | $29.11 | 1,993 | — | — |
| 2003-09-11 | $25.64 | $28.98 | 2,847 | — | — |
| 2003-09-10 | $24.98 | $28.08 | 7,544 | — | — |
| 2003-09-09 | $26.19 | $29.45 | 5,266 | — | — |
| 2003-09-08 | $26.28 | $29.54 | 9,252 | — | — |
| 2003-09-05 | $25.64 | $28.83 | 3,843 | — | — |
| 2003-09-04 | $25.89 | $29.11 | 2,277 | — | — |
| 2003-09-03 | $26.09 | $29.33 | 12,667 | — | — |
| 2003-09-02 | $26.14 | $29.38 | 9,963 | — | — |
| 2003-08-29 | $26.23 | $29.48 | 4,128 | — | — |
| 2003-08-28 | $26.70 | $30.01 | 1,850 | — | — |
| 2003-08-27 | $26.70 | $30.01 | 1,993 | — | — |
| 2003-08-26 | $26.70 | $30.01 | 7,259 | — | — |
| 2003-08-25 | $27.32 | $30.72 | 3,416 | — | — |
| 2003-08-22 | $26.93 | $30.27 | 5,551 | — | — |
| 2003-08-21 | $27.34 | $30.73 | 2,562 | — | — |
| 2003-08-20 | $26.73 | $30.05 | 6,974 | — | — |
| 2003-08-19 | $27.34 | $30.73 | 5,978 | — | — |
| 2003-08-18 | $27.40 | $30.80 | 2,704 | — | — |
| 2003-08-15 | $26.00 | $29.22 | 2,420 | — | — |
| 2003-08-14 | $27.12 | $30.49 | 996 | — | — |
| 2003-08-13 | $27.01 | $30.37 | 4,128 | — | — |
| 2003-08-12 | $26.94 | $30.29 | 3,985 | — | — |
| 2003-08-11 | $27.42 | $30.83 | 1,566 | — | — |
| 2003-08-08 | $26.52 | $29.82 | 1,423 | — | — |
| 2003-08-07 | $27.33 | $30.72 | 2,704 | — | — |
| 2003-08-06 | $27.84 | $31.30 | 7,117 | — | — |
| 2003-08-05 | $27.93 | $31.40 | 3,843 | — | — |
| 2003-08-04 | $28.43 | $31.96 | 2,847 | — | — |
| 2003-08-01 | $28.64 | $32.20 | 6,974 | — | — |
| 2003-07-31 | $29.50 | $33.17 | 24,054 | — | — |
| 2003-07-30 | $29.73 | $33.43 | 3,131 | — | — |
| 2003-07-29 | $29.86 | $33.57 | 9,821 | — | — |
| 2003-07-28 | $29.59 | $33.26 | 11,386 | — | — |
| 2003-07-25 | $28.91 | $32.50 | 2,847 | — | — |
| 2003-07-24 | $28.27 | $31.78 | 2,989 | — | — |
| 2003-07-23 | $28.81 | $32.38 | 5,693 | — | — |
| 2003-07-22 | $28.63 | $32.19 | 2,847 | — | — |
| 2003-07-21 | $27.88 | $31.34 | 9,252 | — | — |
| 2003-07-18 | $28.27 | $31.78 | 2,420 | — | — |
| 2003-07-17 | $29.50 | $33.17 | 3,274 | — | — |
| 2003-07-16 | $28.45 | $31.99 | 3,131 | — | — |
| 2003-07-15 | $28.10 | $31.59 | 6,191 | — | — |
| 2003-07-14 | $27.40 | $30.80 | 4,697 | — | — |
| 2003-07-11 | $27.35 | $30.75 | 640 | — | — |
| 2003-07-10 | $27.54 | $30.96 | 9,180 | — | — |
| 2003-07-09 | $28.57 | $32.12 | 43,767 | — | — |
| 2003-07-08 | $27.17 | $30.54 | 19,001 | — | — |
| 2003-07-07 | $25.83 | $29.04 | 5,764 | — | — |
| 2003-07-03 | $24.94 | $28.03 | 5,978 | — | — |
| 2003-07-02 | $24.26 | $27.27 | 13,450 | — | — |
| 2003-07-01 | $24.68 | $27.75 | 28,182 | — | — |
| 2003-06-30 | $26.22 | $29.47 | 173,786 | — | — |
| 2003-06-27 | $26.07 | $29.31 | 38,216 | — | — |
| 2003-06-26 | $28.22 | $31.73 | 17,080 | — | — |
| 2003-06-25 | $28.22 | $31.73 | 23,058 | — | — |
| 2003-06-24 | $26.70 | $30.02 | 21,777 | — | — |
| 2003-06-23 | $25.92 | $29.14 | 9,394 | — | — |
| 2003-06-20 | $25.81 | $29.02 | 4,697 | — | — |
| 2003-06-19 | $25.99 | $29.22 | 11,742 | — | — |
| 2003-06-18 | $26.06 | $29.30 | 6,618 | — | — |
| 2003-06-17 | $26.18 | $29.43 | 7,045 | — | — |
| 2003-06-16 | $25.54 | $28.71 | 10,248 | — | — |
| 2003-06-13 | $24.94 | $28.03 | 17,293 | — | — |
| 2003-06-12 | $24.72 | $27.79 | 8,326 | — | — |
| 2003-06-11 | $24.08 | $26.93 | 5,337 | — | — |
| 2003-06-10 | $24.36 | $27.24 | 8,326 | — | — |
| 2003-06-09 | $24.26 | $27.13 | 4,483 | — | — |
| 2003-06-06 | $23.41 | $26.17 | 2,562 | — | — |
| 2003-06-05 | $23.41 | $26.17 | 11,529 | — | — |
| 2003-06-04 | $24.17 | $27.03 | 4,483 | — | — |
| 2003-06-03 | $25.01 | $27.97 | 1,708 | — | — |
| 2003-06-02 | $24.83 | $27.77 | 4,270 | — | — |
| 2003-05-30 | $23.89 | $26.71 | 6,832 | — | — |
| 2003-05-29 | $22.58 | $25.25 | 4,056 | — | — |
| 2003-05-28 | $21.96 | $24.56 | 10,248 | — | — |
| 2003-05-27 | $22.15 | $24.77 | 3,416 | — | — |
| 2003-05-23 | $22.31 | $24.95 | 19,642 | — | — |
| 2003-05-22 | $22.46 | $25.12 | 4,270 | — | — |
| 2003-05-21 | $23.22 | $25.97 | 2,562 | — | — |
| 2003-05-20 | $23.21 | $25.96 | 5,124 | — | — |
| 2003-05-19 | $23.72 | $26.53 | 5,124 | — | — |
| 2003-05-16 | $24.19 | $27.05 | 7,045 | — | — |
| 2003-05-15 | $24.23 | $27.10 | 3,843 | — | — |
| 2003-05-14 | $24.45 | $27.35 | 6,191 | — | — |
| 2003-05-13 | $24.66 | $27.58 | 1,494 | — | — |
| 2003-05-12 | $24.60 | $27.51 | 427 | — | — |
| 2003-05-09 | $24.39 | $27.28 | 6,618 | — | — |
| 2003-05-08 | $25.18 | $28.16 | 35,867 | — | — |
| 2003-05-07 | $25.39 | $28.39 | 17,507 | — | — |
| 2003-05-06 | $24.23 | $27.09 | 8,967 | — | — |
| 2003-05-05 | $23.89 | $26.71 | 1,281 | — | — |
| 2003-05-02 | $23.46 | $26.23 | 427 | — | — |
| 2003-05-01 | $23.42 | $26.19 | 9,607 | — | — |
| 2003-04-30 | $23.10 | $25.83 | 1,708 | — | — |
| 2003-04-29 | $23.16 | $25.90 | 1,067 | — | — |
| 2003-04-28 | $23.26 | $26.01 | 854 | — | — |
| 2003-04-25 | $23.33 | $26.09 | 1,067 | — | — |
| 2003-04-24 | $23.56 | $26.35 | 6,618 | — | — |
| 2003-04-23 | $23.21 | $25.95 | 7,686 | — | — |
| 2003-04-22 | $23.21 | $25.95 | 11,742 | — | — |
| 2003-04-21 | $22.37 | $25.01 | 4,056 | — | — |
| 2003-04-17 | $22.29 | $24.92 | 427 | — | — |
| 2003-04-16 | $22.39 | $25.04 | 854 | — | — |
| 2003-04-15 | $22.44 | $25.09 | 2,348 | — | — |
| 2003-04-14 | $22.31 | $24.95 | 13,664 | — | — |
| 2003-04-11 | $22.90 | $25.61 | 3,843 | — | — |
| 2003-04-10 | $22.74 | $25.43 | 4,910 | — | — |
| 2003-04-09 | $22.65 | $25.33 | 3,202 | — | — |
| 2003-04-08 | $22.73 | $25.41 | 3,416 | — | — |
| 2003-04-07 | $22.95 | $25.67 | 5,337 | — | — |
| 2003-04-04 | $22.83 | $25.54 | 1,921 | — | — |
| 2003-04-03 | $22.95 | $25.66 | 17,080 | — | — |
| 2003-04-02 | $22.71 | $25.40 | 10,248 | — | — |
| 2003-04-01 | $22.48 | $25.14 | 14,091 | — | — |
| 2003-03-31 | $22.15 | $24.77 | 2,775 | — | — |
| 2003-03-28 | $21.74 | $24.31 | 7,686 | — | — |
| 2003-03-27 | $22.00 | $24.60 | 13,450 | — | — |
| 2003-03-26 | $21.03 | $23.51 | 13,664 | — | — |
| 2003-03-25 | $20.38 | $22.79 | 16,439 | — | — |
| 2003-03-24 | $20.18 | $22.57 | 7,472 | — | — |
| 2003-03-21 | $20.07 | $22.44 | 213 | — | — |
| 2003-03-20 | $19.86 | $22.21 | 7,259 | — | — |
| 2003-03-19 | $19.49 | $21.80 | 2,562 | — | — |
| 2003-03-18 | $19.24 | $21.52 | 213 | — | — |
| 2003-03-17 | $19.81 | $22.16 | 15,585 | — | — |
| 2003-03-14 | $20.09 | $22.47 | 25,833 | — | — |
| 2003-03-13 | $19.57 | $21.89 | 15,158 | — | — |
| 2003-03-12 | $18.67 | $20.88 | 12,383 | — | — |
| 2003-03-11 | $18.74 | $20.85 | 20,709 | — | — |
| 2003-03-10 | $18.43 | $20.51 | 4,910 | — | — |
| 2003-03-07 | $18.31 | $20.38 | 427 | — | — |
| 2003-03-06 | $18.27 | $20.33 | 3,202 | — | — |
| 2003-03-05 | $18.31 | $20.38 | 1,921 | — | — |
| 2003-03-04 | $18.27 | $20.33 | 2,989 | — | — |
| 2003-03-03 | $18.67 | $20.77 | 427 | — | — |
| 2003-02-28 | $18.66 | $20.76 | 7,686 | — | — |
| 2003-02-27 | $18.54 | $20.63 | 29,249 | — | — |
| 2003-02-26 | $18.10 | $20.14 | 3,202 | — | — |
| 2003-02-25 | $18.26 | $20.32 | 1,494 | — | — |
| 2003-02-24 | $18.33 | $20.39 | 213 | — | — |
| 2003-02-21 | $18.33 | $20.39 | 8,113 | — | — |
| 2003-02-20 | $17.80 | $19.80 | 13,237 | — | — |
| 2003-02-19 | $16.86 | $18.76 | 7,045 | — | — |
| 2003-02-18 | $16.46 | $18.31 | 0 | — | — |
| 2003-02-14 | $16.46 | $18.31 | 0 | — | — |
| 2003-02-13 | $16.46 | $18.31 | 854 | — | — |
| 2003-02-12 | $16.30 | $18.14 | 1,281 | — | — |
| 2003-02-11 | $16.34 | $18.18 | 7,472 | — | — |
| 2003-02-10 | $16.37 | $18.22 | 17,720 | — | — |
| 2003-02-07 | $16.25 | $18.08 | 2,348 | — | — |
| 2003-02-06 | $16.39 | $18.24 | 0 | — | — |
| 2003-02-05 | $16.39 | $18.24 | 213 | — | — |
| 2003-02-04 | $16.39 | $18.24 | 0 | — | — |
| 2003-02-03 | $16.39 | $18.24 | 2,989 | — | — |
| 2003-01-31 | $16.26 | $18.09 | 427 | — | — |
| 2003-01-30 | $16.10 | $17.91 | 12,596 | — | — |
| 2003-01-29 | $16.20 | $18.03 | 16,653 | — | — |
| 2003-01-28 | $16.27 | $18.11 | 1,494 | — | — |
| 2003-01-27 | $15.71 | $17.48 | 0 | — | — |
| 2003-01-24 | $15.71 | $17.48 | 6,191 | — | — |
| 2003-01-23 | $15.68 | $17.45 | 0 | — | — |
| 2003-01-22 | $15.68 | $17.45 | 213 | — | — |
| 2003-01-21 | $15.61 | $17.37 | 1,067 | — | — |
| 2003-01-17 | $15.56 | $17.32 | 0 | — | — |
| 2003-01-16 | $15.56 | $17.32 | 427 | — | — |
| 2003-01-15 | $15.58 | $17.34 | 427 | — | — |
| 2003-01-14 | $15.61 | $17.37 | 0 | — | — |
| 2003-01-13 | $15.61 | $17.37 | 213 | — | — |
| 2003-01-10 | $15.60 | $17.36 | 0 | — | — |
| 2003-01-09 | $15.60 | $17.36 | 0 | — | — |
| 2003-01-08 | $15.60 | $17.36 | 0 | — | — |
| 2003-01-07 | $15.60 | $17.36 | 854 | — | — |
| 2003-01-06 | $15.79 | $17.57 | 0 | — | — |
| 2003-01-03 | $15.79 | $17.57 | 11,315 | — | — |
| 2003-01-02 | $15.89 | $17.68 | 1,921 | — | — |