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
- 2000-06-01 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 | $29.70 | $29.70 | 9,320 | — | — |
| 2003-12-30 | $29.90 | $29.90 | 11,730 | — | — |
| 2003-12-29 | $29.90 | $29.90 | 22,260 | — | — |
| 2003-12-26 | $30.10 | $30.10 | 9,740 | — | — |
| 2003-12-24 | $29.40 | $29.40 | 5,780 | — | — |
| 2003-12-23 | $29.30 | $29.30 | 12,500 | — | — |
| 2003-12-22 | $28.70 | $28.70 | 19,280 | — | — |
| 2003-12-19 | $27.90 | $27.90 | 14,420 | — | — |
| 2003-12-18 | $28.00 | $28.00 | 9,480 | — | — |
| 2003-12-17 | $28.20 | $28.20 | 7,240 | — | — |
| 2003-12-16 | $28.40 | $28.40 | 19,210 | — | — |
| 2003-12-15 | $29.50 | $29.50 | 119,810 | — | — |
| 2003-12-12 | $27.20 | $27.20 | 12,460 | — | — |
| 2003-12-11 | $27.50 | $27.50 | 13,250 | — | — |
| 2003-12-10 | $27.20 | $27.20 | 47,810 | — | — |
| 2003-12-09 | $28.90 | $28.90 | 12,210 | — | — |
| 2003-12-08 | $28.70 | $28.70 | 18,940 | — | — |
| 2003-12-05 | $29.20 | $29.20 | 12,070 | — | — |
| 2003-12-04 | $28.90 | $28.90 | 29,910 | — | — |
| 2003-12-03 | $29.80 | $29.80 | 119,690 | — | — |
| 2003-12-02 | $30.50 | $30.50 | 141,390 | — | — |
| 2003-12-01 | $30.70 | $30.70 | 23,320 | — | — |
| 2003-11-28 | $29.60 | $29.60 | 4,590 | — | — |
| 2003-11-26 | $29.10 | $29.10 | 13,260 | — | — |
| 2003-11-25 | $29.60 | $29.60 | 12,380 | — | — |
| 2003-11-24 | $29.50 | $29.50 | 20,220 | — | — |
| 2003-11-21 | $28.90 | $28.90 | 9,980 | — | — |
| 2003-11-20 | $29.10 | $29.10 | 10,450 | — | — |
| 2003-11-19 | $30.40 | $30.40 | 17,670 | — | — |
| 2003-11-18 | $29.50 | $29.50 | 56,660 | — | — |
| 2003-11-17 | $32.00 | $32.00 | 175,170 | — | — |
| 2003-11-14 | $27.70 | $27.70 | 16,070 | — | — |
| 2003-11-13 | $28.10 | $28.10 | 17,580 | — | — |
| 2003-11-12 | $28.50 | $28.50 | 17,380 | — | — |
| 2003-11-11 | $29.30 | $29.30 | 14,270 | — | — |
| 2003-11-10 | $29.70 | $29.70 | 9,320 | — | — |
| 2003-11-07 | $30.60 | $30.60 | 10,330 | — | — |
| 2003-11-06 | $30.80 | $30.80 | 13,160 | — | — |
| 2003-11-05 | $31.00 | $31.00 | 26,470 | — | — |
| 2003-11-04 | $30.50 | $30.50 | 18,010 | — | — |
| 2003-11-03 | $30.00 | $30.00 | 14,820 | — | — |
| 2003-10-31 | $30.80 | $30.80 | 15,540 | — | — |
| 2003-10-30 | $31.10 | $31.10 | 15,230 | — | — |
| 2003-10-29 | $31.50 | $31.50 | 32,220 | — | — |
| 2003-10-28 | $28.90 | $28.90 | 13,090 | — | — |
| 2003-10-27 | $28.60 | $28.60 | 26,160 | — | — |
| 2003-10-24 | $29.40 | $29.40 | 7,900 | — | — |
| 2003-10-23 | $29.90 | $29.90 | 40,320 | — | — |
| 2003-10-22 | $30.00 | $30.00 | 23,600 | — | — |
| 2003-10-21 | $30.40 | $30.40 | 19,370 | — | — |
| 2003-10-20 | $30.90 | $30.90 | 17,960 | — | — |
| 2003-10-17 | $31.90 | $31.90 | 27,530 | — | — |
| 2003-10-16 | $32.90 | $32.90 | 30,480 | — | — |
| 2003-10-15 | $33.30 | $33.30 | 28,420 | — | — |
| 2003-10-14 | $33.10 | $33.10 | 37,020 | — | — |
| 2003-10-13 | $32.30 | $32.30 | 33,170 | — | — |
| 2003-10-10 | $32.30 | $32.30 | 41,740 | — | — |
| 2003-10-09 | $30.20 | $30.20 | 22,810 | — | — |
| 2003-10-08 | $31.00 | $31.00 | 45,760 | — | — |
| 2003-10-07 | $29.20 | $29.20 | 16,550 | — | — |
| 2003-10-06 | $29.50 | $29.50 | 18,260 | — | — |
| 2003-10-03 | $28.10 | $28.10 | 33,290 | — | — |
| 2003-10-02 | $28.40 | $28.40 | 13,080 | — | — |
| 2003-10-01 | $28.60 | $28.60 | 21,400 | — | — |
| 2003-09-30 | $28.50 | $28.50 | 16,360 | — | — |
| 2003-09-29 | $27.80 | $27.80 | 16,370 | — | — |
| 2003-09-26 | $27.90 | $27.90 | 24,630 | — | — |
| 2003-09-25 | $27.50 | $27.50 | 48,490 | — | — |
| 2003-09-24 | $29.50 | $29.50 | 38,930 | — | — |
| 2003-09-23 | $30.70 | $30.70 | 59,780 | — | — |
| 2003-09-22 | $30.60 | $30.60 | 51,610 | — | — |
| 2003-09-19 | $32.00 | $32.00 | 31,310 | — | — |
| 2003-09-18 | $32.90 | $32.90 | 60,440 | — | — |
| 2003-09-17 | $30.80 | $30.80 | 21,580 | — | — |
| 2003-09-16 | $30.50 | $30.50 | 28,650 | — | — |
| 2003-09-15 | $31.40 | $31.40 | 41,270 | — | — |
| 2003-09-12 | $30.40 | $30.40 | 15,340 | — | — |
| 2003-09-11 | $30.90 | $30.90 | 58,720 | — | — |
| 2003-09-10 | $30.50 | $30.50 | 119,890 | — | — |
| 2003-09-09 | $29.10 | $29.10 | 121,230 | — | — |
| 2003-09-08 | $28.00 | $28.00 | 40,100 | — | — |
| 2003-09-05 | $27.40 | $27.40 | 76,920 | — | — |
| 2003-09-04 | $27.40 | $27.40 | 27,460 | — | — |
| 2003-09-03 | $27.00 | $27.00 | 19,090 | — | — |
| 2003-09-02 | $27.50 | $27.50 | 49,560 | — | — |
| 2003-08-29 | $27.00 | $27.00 | 12,300 | — | — |
| 2003-08-28 | $26.80 | $26.80 | 6,550 | — | — |
| 2003-08-27 | $26.50 | $26.50 | 9,460 | — | — |
| 2003-08-26 | $27.00 | $27.00 | 15,590 | — | — |
| 2003-08-25 | $27.00 | $27.00 | 11,690 | — | — |
| 2003-08-22 | $27.10 | $27.10 | 16,610 | — | — |
| 2003-08-21 | $27.50 | $27.50 | 19,540 | — | — |
| 2003-08-20 | $26.00 | $26.00 | 26,510 | — | — |
| 2003-08-19 | $25.30 | $25.30 | 12,670 | — | — |
| 2003-08-18 | $25.70 | $25.70 | 13,300 | — | — |
| 2003-08-15 | $25.80 | $25.80 | 7,270 | — | — |
| 2003-08-14 | $25.50 | $25.50 | 57,040 | — | — |
| 2003-08-13 | $25.50 | $25.50 | 17,090 | — | — |
| 2003-08-12 | $26.00 | $26.00 | 114,760 | — | — |
| 2003-08-11 | $25.40 | $25.40 | 16,050 | — | — |
| 2003-08-08 | $25.50 | $25.50 | 33,280 | — | — |
| 2003-08-07 | $25.00 | $25.00 | 60,650 | — | — |
| 2003-08-06 | $27.30 | $27.30 | 28,360 | — | — |
| 2003-08-05 | $28.20 | $28.20 | 75,880 | — | — |
| 2003-08-04 | $27.10 | $27.10 | 72,690 | — | — |
| 2003-08-01 | $24.10 | $24.10 | 26,850 | — | — |
| 2003-07-31 | $22.50 | $22.50 | 67,460 | — | — |
| 2003-07-30 | $25.50 | $25.50 | 118,670 | — | — |
| 2003-07-29 | $21.40 | $21.40 | 75,890 | — | — |
| 2003-07-28 | $23.40 | $23.40 | 51,710 | — | — |
| 2003-07-25 | $24.50 | $24.50 | 46,790 | — | — |
| 2003-07-24 | $25.00 | $25.00 | 28,890 | — | — |
| 2003-07-23 | $26.20 | $26.20 | 32,590 | — | — |
| 2003-07-22 | $27.30 | $27.30 | 14,180 | — | — |
| 2003-07-21 | $27.40 | $27.40 | 28,130 | — | — |
| 2003-07-18 | $28.30 | $28.30 | 29,350 | — | — |
| 2003-07-17 | $27.20 | $27.20 | 66,330 | — | — |
| 2003-07-16 | $28.70 | $28.70 | 45,690 | — | — |
| 2003-07-15 | $28.60 | $28.60 | 88,440 | — | — |
| 2003-07-14 | $28.90 | $28.90 | 294,350 | — | — |
| 2003-07-11 | $29.10 | $29.10 | 392,600 | — | — |
| 2003-07-10 | $32.90 | $32.90 | 75,490 | — | — |
| 2003-07-09 | $34.20 | $34.20 | 310,360 | — | — |
| 2003-07-08 | $32.00 | $32.00 | 50,260 | — | — |
| 2003-07-07 | $30.90 | $30.90 | 44,420 | — | — |
| 2003-07-03 | $31.50 | $31.50 | 39,680 | — | — |
| 2003-07-02 | $31.20 | $31.20 | 136,000 | — | — |
| 2003-07-01 | $30.00 | $30.00 | 182,040 | — | — |
| 2003-06-30 | $26.90 | $26.90 | 20,090 | — | — |
| 2003-06-27 | $27.20 | $27.20 | 29,160 | — | — |
| 2003-06-26 | $24.00 | $24.00 | 42,440 | — | — |
| 2003-06-25 | $25.40 | $25.40 | 36,600 | — | — |
| 2003-06-24 | $27.90 | $27.90 | 20,710 | — | — |
| 2003-06-23 | $27.00 | $27.00 | 54,490 | — | — |
| 2003-06-20 | $29.90 | $29.90 | 122,940 | — | — |
| 2003-06-19 | $34.10 | $34.10 | 91,100 | — | — |
| 2003-06-18 | $31.00 | $31.00 | 46,330 | — | — |
| 2003-06-17 | $27.10 | $27.10 | 38,450 | — | — |
| 2003-06-16 | $26.70 | $26.70 | 32,600 | — | — |
| 2003-06-13 | $29.60 | $29.60 | 32,500 | — | — |
| 2003-06-12 | $30.70 | $30.70 | 126,290 | — | — |
| 2003-06-11 | $28.40 | $28.40 | 77,780 | — | — |
| 2003-06-10 | $25.10 | $25.10 | 23,220 | — | — |
| 2003-06-09 | $25.00 | $25.00 | 46,160 | — | — |
| 2003-06-06 | $23.10 | $23.10 | 34,910 | — | — |
| 2003-06-05 | $22.80 | $22.80 | 34,820 | — | — |
| 2003-06-04 | $21.60 | $21.60 | 41,490 | — | — |
| 2003-06-03 | $20.80 | $20.80 | 61,430 | — | — |
| 2003-06-02 | $21.90 | $21.90 | 127,450 | — | — |
| 2003-05-30 | $23.70 | $23.70 | 73,980 | — | — |
| 2003-05-29 | $22.80 | $22.80 | 245,460 | — | — |
| 2003-05-28 | $18.70 | $18.70 | 49,430 | — | — |
| 2003-05-27 | $18.10 | $18.10 | 54,660 | — | — |
| 2003-05-23 | $16.20 | $16.20 | 12,660 | — | — |
| 2003-05-22 | $16.80 | $16.80 | 21,700 | — | — |
| 2003-05-21 | $15.10 | $15.10 | 26,600 | — | — |
| 2003-05-20 | $16.50 | $16.50 | 110,820 | — | — |
| 2003-05-19 | $17.00 | $17.00 | 94,520 | — | — |
| 2003-05-16 | $13.70 | $13.70 | 30,890 | — | — |
| 2003-05-15 | $12.50 | $12.50 | 8,470 | — | — |
| 2003-05-14 | $12.50 | $12.50 | 21,530 | — | — |
| 2003-05-13 | $12.30 | $12.30 | 24,260 | — | — |
| 2003-05-12 | $12.80 | $12.80 | 33,450 | — | — |
| 2003-05-09 | $12.10 | $12.10 | 18,550 | — | — |
| 2003-05-08 | $11.50 | $11.50 | 17,270 | — | — |
| 2003-05-07 | $11.00 | $11.00 | 19,080 | — | — |
| 2003-05-06 | $10.50 | $10.50 | 57,470 | — | — |
| 2003-05-05 | $11.70 | $11.70 | 24,540 | — | — |
| 2003-05-02 | $12.50 | $12.50 | 117,130 | — | — |
| 2003-05-01 | $13.60 | $13.60 | 97,860 | — | — |
| 2003-04-30 | $12.00 | $12.00 | 31,620 | — | — |
| 2003-04-29 | $10.40 | $10.40 | 19,670 | — | — |
| 2003-04-28 | $10.50 | $10.50 | 25,340 | — | — |
| 2003-04-25 | $10.70 | $10.70 | 69,450 | — | — |
| 2003-04-24 | $10.50 | $10.50 | 76,480 | — | — |
| 2003-04-23 | $8.70 | $8.70 | 11,770 | — | — |
| 2003-04-22 | $8.40 | $8.40 | 10,470 | — | — |
| 2003-04-21 | $8.20 | $8.20 | 9,430 | — | — |
| 2003-04-17 | $7.80 | $7.80 | 20,770 | — | — |
| 2003-04-16 | $7.90 | $7.90 | 17,960 | — | — |
| 2003-04-15 | $8.60 | $8.60 | 10,960 | — | — |
| 2003-04-14 | $8.50 | $8.50 | 16,800 | — | — |
| 2003-04-11 | $8.00 | $8.00 | 40,040 | — | — |
| 2003-04-10 | $9.10 | $9.10 | 39,010 | — | — |
| 2003-04-09 | $9.30 | $9.30 | 16,920 | — | — |
| 2003-04-08 | $10.00 | $10.00 | 45,560 | — | — |
| 2003-04-07 | $10.00 | $10.00 | 141,660 | — | — |
| 2003-04-04 | $10.00 | $10.00 | 252,060 | — | — |
| 2003-04-03 | $6.80 | $6.80 | 12,530 | — | — |
| 2003-04-02 | $6.80 | $6.80 | 17,150 | — | — |
| 2003-04-01 | $6.50 | $6.50 | 29,870 | — | — |
| 2003-03-31 | $6.30 | $6.30 | 14,460 | — | — |
| 2003-03-28 | $5.60 | $5.60 | 7,900 | — | — |
| 2003-03-27 | $5.10 | $5.10 | 7,540 | — | — |
| 2003-03-26 | $5.60 | $5.60 | 1,840 | — | — |
| 2003-03-25 | $5.30 | $5.30 | 4,670 | — | — |
| 2003-03-24 | $5.40 | $5.40 | 2,830 | — | — |
| 2003-03-21 | $5.50 | $5.50 | 3,060 | — | — |
| 2003-03-20 | $5.60 | $5.60 | 4,310 | — | — |
| 2003-03-19 | $5.70 | $5.70 | 10,920 | — | — |
| 2003-03-18 | $5.80 | $5.80 | 12,840 | — | — |
| 2003-03-17 | $5.30 | $5.30 | 8,660 | — | — |
| 2003-03-14 | $5.00 | $5.00 | 29,420 | — | — |
| 2003-03-13 | $4.30 | $4.30 | 5,080 | — | — |
| 2003-03-12 | $4.30 | $4.30 | 2,560 | — | — |
| 2003-03-11 | $4.30 | $4.30 | 1,990 | — | — |
| 2003-03-10 | $4.50 | $4.50 | 810 | — | — |
| 2003-03-07 | $4.80 | $4.80 | 2,960 | — | — |
| 2003-03-06 | $4.60 | $4.60 | 16,790 | — | — |
| 2003-03-05 | $4.60 | $4.60 | 3,780 | — | — |
| 2003-03-04 | $4.60 | $4.60 | 4,330 | — | — |
| 2003-03-03 | $4.90 | $4.90 | 2,140 | — | — |
| 2003-02-28 | $4.90 | $4.90 | 3,290 | — | — |
| 2003-02-27 | $5.00 | $5.00 | 5,530 | — | — |
| 2003-02-26 | $4.90 | $4.90 | 7,720 | — | — |
| 2003-02-25 | $4.70 | $4.70 | 7,410 | — | — |
| 2003-02-24 | $4.10 | $4.10 | 3,350 | — | — |
| 2003-02-21 | $4.40 | $4.40 | 4,610 | — | — |
| 2003-02-20 | $4.10 | $4.10 | 14,740 | — | — |
| 2003-02-19 | $4.20 | $4.20 | 1,510 | — | — |
| 2003-02-18 | $4.10 | $4.10 | 5,560 | — | — |
| 2003-02-14 | $4.20 | $4.20 | 7,220 | — | — |
| 2003-02-13 | $4.30 | $4.30 | 8,010 | — | — |
| 2003-02-12 | $4.20 | $4.20 | 10,000 | — | — |
| 2003-02-11 | $4.40 | $4.40 | 4,580 | — | — |
| 2003-02-10 | $4.50 | $4.50 | 5,610 | — | — |
| 2003-02-07 | $4.90 | $4.90 | 2,950 | — | — |
| 2003-02-06 | $4.80 | $4.80 | 8,370 | — | — |
| 2003-02-05 | $4.70 | $4.70 | 3,700 | — | — |
| 2003-02-04 | $4.80 | $4.80 | 17,950 | — | — |
| 2003-02-03 | $4.80 | $4.80 | 2,640 | — | — |
| 2003-01-31 | $4.90 | $4.90 | 8,120 | — | — |
| 2003-01-30 | $4.60 | $4.60 | 19,870 | — | — |
| 2003-01-29 | $5.00 | $5.00 | 5,880 | — | — |
| 2003-01-28 | $5.00 | $5.00 | 4,370 | — | — |
| 2003-01-27 | $4.90 | $4.90 | 6,670 | — | — |
| 2003-01-24 | $5.10 | $5.10 | 4,900 | — | — |
| 2003-01-23 | $5.00 | $5.00 | 4,750 | — | — |
| 2003-01-22 | $5.00 | $5.00 | 6,300 | — | — |
| 2003-01-21 | $5.10 | $5.10 | 6,050 | — | — |
| 2003-01-17 | $5.30 | $5.30 | 5,690 | — | — |
| 2003-01-16 | $5.20 | $5.20 | 10,570 | — | — |
| 2003-01-15 | $5.00 | $5.00 | 10,090 | — | — |
| 2003-01-14 | $5.00 | $5.00 | 9,540 | — | — |
| 2003-01-13 | $5.20 | $5.20 | 5,180 | — | — |
| 2003-01-10 | $5.40 | $5.40 | 8,290 | — | — |
| 2003-01-09 | $4.90 | $4.90 | 3,580 | — | — |
| 2003-01-08 | $5.10 | $5.10 | 5,180 | — | — |
| 2003-01-07 | $5.20 | $5.20 | 22,440 | — | — |
| 2003-01-06 | $4.60 | $4.60 | 8,550 | — | — |
| 2003-01-03 | $4.90 | $4.90 | 5,920 | — | — |
| 2003-01-02 | $4.80 | $4.80 | 10,360 | — | — |