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
- 1999-04-19 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 | $32.40 | $32.40 | 0 | — | — |
| 2003-12-30 | $32.40 | $32.40 | 5,850 | — | — |
| 2003-12-29 | $32.10 | $32.10 | 683 | — | — |
| 2003-12-26 | $31.80 | $31.80 | 0 | — | — |
| 2003-12-24 | $31.80 | $31.80 | 0 | — | — |
| 2003-12-23 | $31.80 | $31.80 | 1,883 | — | — |
| 2003-12-22 | $31.50 | $31.50 | 50 | — | — |
| 2003-12-19 | $32.58 | $32.58 | 0 | — | — |
| 2003-12-18 | $32.58 | $32.58 | 1,267 | — | — |
| 2003-12-17 | $31.50 | $31.50 | 383 | — | — |
| 2003-12-16 | $30.90 | $30.90 | 0 | — | — |
| 2003-12-15 | $30.90 | $30.90 | 33 | — | — |
| 2003-12-12 | $30.90 | $30.90 | 117 | — | — |
| 2003-12-11 | $32.10 | $32.10 | 333 | — | — |
| 2003-12-10 | $31.50 | $31.50 | 50 | — | — |
| 2003-12-09 | $31.50 | $31.50 | 0 | — | — |
| 2003-12-08 | $31.50 | $31.50 | 0 | — | — |
| 2003-12-05 | $31.50 | $31.50 | 333 | — | — |
| 2003-12-04 | $32.10 | $32.10 | 217 | — | — |
| 2003-12-03 | $31.50 | $31.50 | 250 | — | — |
| 2003-12-02 | $31.50 | $31.50 | 2,233 | — | — |
| 2003-12-01 | $31.62 | $31.62 | 1,400 | — | — |
| 2003-11-28 | $33.60 | $33.60 | 550 | — | — |
| 2003-11-26 | $33.30 | $33.30 | 1,417 | — | — |
| 2003-11-25 | $33.00 | $33.00 | 400 | — | — |
| 2003-11-24 | $33.30 | $33.30 | 450 | — | — |
| 2003-11-21 | $33.30 | $33.30 | 3,083 | — | — |
| 2003-11-20 | $32.70 | $32.70 | 667 | — | — |
| 2003-11-19 | $32.04 | $32.04 | 1,967 | — | — |
| 2003-11-18 | $31.98 | $31.98 | 967 | — | — |
| 2003-11-17 | $32.10 | $32.10 | 417 | — | — |
| 2003-11-14 | $32.10 | $32.10 | 1,250 | — | — |
| 2003-11-13 | $32.10 | $32.10 | 333 | — | — |
| 2003-11-12 | $31.80 | $31.80 | 700 | — | — |
| 2003-11-11 | $31.20 | $31.20 | 33 | — | — |
| 2003-11-10 | $31.50 | $31.50 | 2,817 | — | — |
| 2003-11-07 | $30.24 | $30.24 | 1,883 | — | — |
| 2003-11-06 | $31.80 | $31.80 | 517 | — | — |
| 2003-11-05 | $31.80 | $31.80 | 2,933 | — | — |
| 2003-11-04 | $27.00 | $27.00 | 13,217 | — | — |
| 2003-11-03 | $36.90 | $36.90 | 1,033 | — | — |
| 2003-10-31 | $37.80 | $37.80 | 2,400 | — | — |
| 2003-10-30 | $38.52 | $38.52 | 4,117 | — | — |
| 2003-10-29 | $38.88 | $38.88 | 2,217 | — | — |
| 2003-10-28 | $39.30 | $39.30 | 8,017 | — | — |
| 2003-10-27 | $38.52 | $38.52 | 22,317 | — | — |
| 2003-10-24 | $31.50 | $31.50 | 20,133 | — | — |
| 2003-10-23 | $21.18 | $21.18 | 100 | — | — |
| 2003-10-22 | $22.50 | $22.50 | 0 | — | — |
| 2003-10-21 | $22.50 | $22.50 | 5,300 | — | — |
| 2003-10-20 | $22.80 | $22.80 | 283 | — | — |
| 2003-10-17 | $22.50 | $22.50 | 50 | — | — |
| 2003-10-16 | $21.30 | $21.30 | 167 | — | — |
| 2003-10-15 | $22.50 | $22.50 | 1,667 | — | — |
| 2003-10-14 | $21.00 | $21.00 | 1,250 | — | — |
| 2003-10-13 | $22.68 | $22.68 | 2,667 | — | — |
| 2003-10-10 | $21.60 | $21.60 | 1,067 | — | — |
| 2003-10-09 | $21.60 | $21.60 | 0 | — | — |
| 2003-10-08 | $21.60 | $21.60 | 950 | — | — |
| 2003-10-07 | $21.00 | $21.00 | 1,183 | — | — |
| 2003-10-06 | $14.58 | $14.58 | 2,800 | — | — |
| 2003-10-03 | $13.80 | $13.80 | 33 | — | — |
| 2003-10-02 | $13.32 | $13.32 | 0 | — | — |
| 2003-10-01 | $13.32 | $13.32 | 0 | — | — |
| 2003-09-30 | $13.32 | $13.32 | 67 | — | — |
| 2003-09-29 | $13.50 | $13.50 | 0 | — | — |
| 2003-09-26 | $13.50 | $13.50 | 233 | — | — |
| 2003-09-25 | $13.32 | $13.32 | 883 | — | — |
| 2003-09-24 | $13.80 | $13.80 | 617 | — | — |
| 2003-09-23 | $13.80 | $13.80 | 367 | — | — |
| 2003-09-22 | $13.44 | $13.44 | 0 | — | — |
| 2003-09-19 | $13.44 | $13.44 | 0 | — | — |
| 2003-09-18 | $13.44 | $13.44 | 83 | — | — |
| 2003-09-17 | $13.20 | $13.20 | 2,900 | — | — |
| 2003-09-16 | $13.38 | $13.38 | 517 | — | — |
| 2003-09-15 | $13.20 | $13.20 | 0 | — | — |
| 2003-09-12 | $13.20 | $13.20 | 517 | — | — |
| 2003-09-11 | $13.20 | $13.20 | 2,350 | — | — |
| 2003-09-10 | $13.08 | $13.08 | 1,500 | — | — |
| 2003-09-09 | $12.96 | $12.96 | 1,633 | — | — |
| 2003-09-08 | $12.96 | $12.96 | 1,117 | — | — |
| 2003-09-05 | $12.96 | $12.96 | 483 | — | — |
| 2003-09-04 | $13.50 | $13.50 | 0 | — | — |
| 2003-09-03 | $13.50 | $13.50 | 0 | — | — |
| 2003-09-02 | $13.50 | $13.50 | 0 | — | — |
| 2003-08-29 | $13.50 | $13.50 | 0 | — | — |
| 2003-08-28 | $13.50 | $13.50 | 600 | — | — |
| 2003-08-27 | $12.96 | $12.96 | 167 | — | — |
| 2003-08-26 | $12.96 | $12.96 | 867 | — | — |
| 2003-08-25 | $14.10 | $14.10 | 1,067 | — | — |
| 2003-08-22 | $13.20 | $13.20 | 0 | — | — |
| 2003-08-21 | $13.20 | $13.20 | 83 | — | — |
| 2003-08-20 | $13.20 | $13.20 | 83 | — | — |
| 2003-08-19 | $13.80 | $13.80 | 83 | — | — |
| 2003-08-18 | $14.10 | $14.10 | 667 | — | — |
| 2003-08-15 | $13.80 | $13.80 | 83 | — | — |
| 2003-08-14 | $12.90 | $12.90 | 383 | — | — |
| 2003-08-13 | $13.20 | $13.20 | 0 | — | — |
| 2003-08-12 | $13.20 | $13.20 | 0 | — | — |
| 2003-08-11 | $13.20 | $13.20 | 100 | — | — |
| 2003-08-08 | $13.20 | $13.20 | 83 | — | — |
| 2003-08-07 | $14.40 | $14.40 | 667 | — | — |
| 2003-08-06 | $14.40 | $14.40 | 3,783 | — | — |
| 2003-08-05 | $12.48 | $12.48 | 1,600 | — | — |
| 2003-08-04 | $12.30 | $12.30 | 0 | — | — |
| 2003-08-01 | $12.30 | $12.30 | 333 | — | — |
| 2003-07-31 | $12.30 | $12.30 | 0 | — | — |
| 2003-07-30 | $12.30 | $12.30 | 1,450 | — | — |
| 2003-07-29 | $12.30 | $12.30 | 0 | — | — |
| 2003-07-28 | $12.30 | $12.30 | 0 | — | — |
| 2003-07-25 | $12.30 | $12.30 | 0 | — | — |
| 2003-07-24 | $12.30 | $12.30 | 233 | — | — |
| 2003-07-23 | $12.72 | $12.72 | 667 | — | — |
| 2003-07-22 | $12.72 | $12.72 | 0 | — | — |
| 2003-07-21 | $12.72 | $12.72 | 167 | — | — |
| 2003-07-18 | $12.30 | $12.30 | 0 | — | — |
| 2003-07-17 | $12.30 | $12.30 | 217 | — | — |
| 2003-07-16 | $12.72 | $12.72 | 1,250 | — | — |
| 2003-07-15 | $12.30 | $12.30 | 250 | — | — |
| 2003-07-14 | $12.00 | $12.00 | 3,883 | — | — |
| 2003-07-11 | $12.12 | $12.12 | 2,417 | — | — |
| 2003-07-10 | $12.00 | $12.00 | 117 | — | — |
| 2003-07-09 | $11.70 | $11.70 | 0 | — | — |
| 2003-07-08 | $11.70 | $11.70 | 167 | — | — |
| 2003-07-07 | $11.70 | $11.70 | 1,333 | — | — |
| 2003-07-03 | $11.34 | $11.34 | 0 | — | — |
| 2003-07-02 | $11.34 | $11.34 | 0 | — | — |
| 2003-07-01 | $11.34 | $11.34 | 0 | — | — |
| 2003-06-30 | $11.34 | $11.34 | 0 | — | — |
| 2003-06-27 | $11.34 | $11.34 | 2,450 | — | — |
| 2003-06-26 | $11.34 | $11.34 | 1,167 | — | — |
| 2003-06-25 | $11.40 | $11.40 | 1,033 | — | — |
| 2003-06-24 | $11.40 | $11.40 | 0 | — | — |
| 2003-06-23 | $11.40 | $11.40 | 283 | — | — |
| 2003-06-20 | $12.60 | $12.60 | 1,500 | — | — |
| 2003-06-19 | $12.60 | $12.60 | 1,217 | — | — |
| 2003-06-18 | $12.00 | $12.00 | 150 | — | — |
| 2003-06-17 | $12.00 | $12.00 | 17 | — | — |
| 2003-06-16 | $12.72 | $12.72 | 250 | — | — |
| 2003-06-13 | $11.76 | $11.76 | 0 | — | — |
| 2003-06-12 | $11.76 | $11.76 | 300 | — | — |
| 2003-06-11 | $12.00 | $12.00 | 2,833 | — | — |
| 2003-06-10 | $12.30 | $12.30 | 633 | — | — |
| 2003-06-09 | $11.16 | $11.16 | 167 | — | — |
| 2003-06-06 | $11.64 | $11.64 | 1,167 | — | — |
| 2003-06-05 | $11.70 | $11.70 | 200 | — | — |
| 2003-06-04 | $12.30 | $12.30 | 683 | — | — |
| 2003-06-03 | $11.70 | $11.70 | 0 | — | — |
| 2003-06-02 | $11.70 | $11.70 | 1,333 | — | — |
| 2003-05-30 | $11.70 | $11.70 | 1,333 | — | — |
| 2003-05-29 | $10.86 | $10.86 | 133 | — | — |
| 2003-05-28 | $10.80 | $10.80 | 833 | — | — |
| 2003-05-27 | $9.90 | $9.90 | 283 | — | — |
| 2003-05-23 | $10.80 | $10.80 | 1,917 | — | — |
| 2003-05-22 | $10.20 | $10.20 | 0 | — | — |
| 2003-05-21 | $10.20 | $10.20 | 567 | — | — |
| 2003-05-20 | $8.40 | $8.40 | 400 | — | — |
| 2003-05-19 | $8.28 | $8.28 | 0 | — | — |
| 2003-05-16 | $8.28 | $8.28 | 0 | — | — |
| 2003-05-15 | $8.28 | $8.28 | 0 | — | — |
| 2003-05-14 | $8.28 | $8.28 | 0 | — | — |
| 2003-05-13 | $8.28 | $8.28 | 0 | — | — |
| 2003-05-12 | $8.28 | $8.28 | 0 | — | — |
| 2003-05-09 | $8.28 | $8.28 | 250 | — | — |
| 2003-05-08 | $8.16 | $8.16 | 500 | — | — |
| 2003-05-07 | $8.28 | $8.28 | 3,083 | — | — |
| 2003-05-06 | $8.10 | $8.10 | 0 | — | — |
| 2003-05-05 | $8.10 | $8.10 | 333 | — | — |
| 2003-05-02 | $7.86 | $7.86 | 0 | — | — |
| 2003-05-01 | $7.86 | $7.86 | 0 | — | — |
| 2003-04-30 | $7.86 | $7.86 | 867 | — | — |
| 2003-04-29 | $7.80 | $7.80 | 767 | — | — |
| 2003-04-28 | $7.50 | $7.50 | 250 | — | — |
| 2003-04-25 | $7.68 | $7.68 | 1,283 | — | — |
| 2003-04-24 | $7.50 | $7.50 | 67 | — | — |
| 2003-04-23 | $7.80 | $7.80 | 1,883 | — | — |
| 2003-04-22 | $7.80 | $7.80 | 500 | — | — |
| 2003-04-21 | $7.50 | $7.50 | 83 | — | — |
| 2003-04-17 | $6.96 | $6.96 | 1,883 | — | — |
| 2003-04-16 | $6.90 | $6.90 | 2,000 | — | — |
| 2003-04-15 | $6.60 | $6.60 | 667 | — | — |
| 2003-04-14 | $6.96 | $6.96 | 0 | — | — |
| 2003-04-11 | $6.96 | $6.96 | 1,667 | — | — |
| 2003-04-10 | $6.60 | $6.60 | 783 | — | — |
| 2003-04-09 | $6.60 | $6.60 | 0 | — | — |
| 2003-04-08 | $6.60 | $6.60 | 400 | — | — |
| 2003-04-07 | $6.36 | $6.36 | 167 | — | — |
| 2003-04-04 | $6.36 | $6.36 | 0 | — | — |
| 2003-04-03 | $6.36 | $6.36 | 333 | — | — |
| 2003-04-02 | $6.36 | $6.36 | 167 | — | — |
| 2003-04-01 | $6.36 | $6.36 | 2,333 | — | — |
| 2003-03-31 | $6.72 | $6.72 | 1,000 | — | — |
| 2003-03-28 | $6.90 | $6.90 | 0 | — | — |
| 2003-03-27 | $6.90 | $6.90 | 567 | — | — |
| 2003-03-26 | $6.84 | $6.84 | 0 | — | — |
| 2003-03-25 | $6.84 | $6.84 | 0 | — | — |
| 2003-03-24 | $6.84 | $6.84 | 1,667 | — | — |
| 2003-03-21 | $6.90 | $6.90 | 833 | — | — |
| 2003-03-20 | $6.54 | $6.54 | 833 | — | — |
| 2003-03-19 | $6.00 | $6.00 | 0 | — | — |
| 2003-03-18 | $6.00 | $6.00 | 0 | — | — |
| 2003-03-17 | $6.00 | $6.00 | 33 | — | — |
| 2003-03-14 | $6.30 | $6.30 | 100 | — | — |
| 2003-03-13 | $6.60 | $6.60 | 667 | — | — |
| 2003-03-12 | $6.42 | $6.42 | 0 | — | — |
| 2003-03-11 | $6.42 | $6.42 | 0 | — | — |
| 2003-03-10 | $6.42 | $6.42 | 333 | — | — |
| 2003-03-07 | $6.24 | $6.24 | 0 | — | — |
| 2003-03-06 | $6.24 | $6.24 | 1,917 | — | — |
| 2003-03-05 | $6.30 | $6.30 | 1,000 | — | — |
| 2003-03-04 | $5.70 | $5.70 | 750 | — | — |
| 2003-03-03 | $6.90 | $6.90 | 83 | — | — |
| 2003-02-28 | $6.90 | $6.90 | 733 | — | — |
| 2003-02-27 | $6.12 | $6.12 | 783 | — | — |
| 2003-02-26 | $6.06 | $6.06 | 350 | — | — |
| 2003-02-25 | $6.30 | $6.30 | 400 | — | — |
| 2003-02-24 | $6.90 | $6.90 | 533 | — | — |
| 2003-02-21 | $6.60 | $6.60 | 0 | — | — |
| 2003-02-20 | $6.60 | $6.60 | 50 | — | — |
| 2003-02-19 | $6.60 | $6.60 | 0 | — | — |
| 2003-02-18 | $6.60 | $6.60 | 50 | — | — |
| 2003-02-14 | $6.72 | $6.72 | 0 | — | — |
| 2003-02-13 | $6.72 | $6.72 | 0 | — | — |
| 2003-02-12 | $6.72 | $6.72 | 0 | — | — |
| 2003-02-11 | $6.72 | $6.72 | 317 | — | — |
| 2003-02-10 | $6.48 | $6.48 | 0 | — | — |
| 2003-02-07 | $6.48 | $6.48 | 0 | — | — |
| 2003-02-06 | $6.48 | $6.48 | 650 | — | — |
| 2003-02-05 | $6.60 | $6.60 | 417 | — | — |
| 2003-02-04 | $6.36 | $6.36 | 100 | — | — |
| 2003-02-03 | $6.36 | $6.36 | 950 | — | — |
| 2003-01-31 | $6.54 | $6.54 | 0 | — | — |
| 2003-01-30 | $6.54 | $6.54 | 0 | — | — |
| 2003-01-29 | $6.54 | $6.54 | 0 | — | — |
| 2003-01-28 | $6.54 | $6.54 | 500 | — | — |
| 2003-01-27 | $6.66 | $6.66 | 0 | — | — |
| 2003-01-24 | $6.66 | $6.66 | 0 | — | — |
| 2003-01-23 | $6.66 | $6.66 | 67 | — | — |
| 2003-01-22 | $7.50 | $7.50 | 0 | — | — |
| 2003-01-21 | $7.50 | $7.50 | 1,167 | — | — |
| 2003-01-17 | $7.20 | $7.20 | 333 | — | — |
| 2003-01-16 | $6.90 | $6.90 | 0 | — | — |
| 2003-01-15 | $6.90 | $6.90 | 750 | — | — |
| 2003-01-14 | $7.14 | $7.14 | 667 | — | — |
| 2003-01-13 | $6.90 | $6.90 | 0 | — | — |
| 2003-01-10 | $6.90 | $6.90 | 2,550 | — | — |
| 2003-01-09 | $6.42 | $6.42 | 17 | — | — |
| 2003-01-08 | $6.36 | $6.36 | 200 | — | — |
| 2003-01-07 | $6.60 | $6.60 | 0 | — | — |
| 2003-01-06 | $6.60 | $6.60 | 200 | — | — |
| 2003-01-03 | $6.36 | $6.36 | 333 | — | — |
| 2003-01-02 | $6.60 | $6.60 | 0 | — | — |