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
- 1980-03-17 to 2026-09-02
- 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 | $22.22 | $22.85 | 7,875 | — | — |
| 2003-12-30 | $22.67 | $23.31 | 2,025 | — | — |
| 2003-12-29 | $22.31 | $22.94 | 1,350 | — | — |
| 2003-12-26 | $22.00 | $22.62 | 2,475 | — | — |
| 2003-12-24 | $22.09 | $22.71 | 4,050 | — | — |
| 2003-12-23 | $22.12 | $22.75 | 1,125 | — | — |
| 2003-12-22 | $21.66 | $22.28 | 6,525 | — | — |
| 2003-12-19 | $21.56 | $22.17 | 0 | — | — |
| 2003-12-18 | $21.56 | $22.17 | 900 | — | — |
| 2003-12-17 | $21.33 | $21.94 | 0 | — | — |
| 2003-12-16 | $21.33 | $21.94 | 900 | — | — |
| 2003-12-15 | $21.56 | $22.17 | 5,625 | — | — |
| 2003-12-12 | $22.44 | $23.08 | 1,800 | — | — |
| 2003-12-11 | $21.67 | $22.28 | 225 | — | — |
| 2003-12-10 | $21.87 | $22.49 | 4,050 | — | — |
| 2003-12-09 | $21.00 | $21.59 | 450 | — | — |
| 2003-12-08 | $20.78 | $21.37 | 675 | — | — |
| 2003-12-05 | $20.56 | $21.14 | 450 | — | — |
| 2003-12-04 | $20.77 | $21.36 | 9,450 | — | — |
| 2003-12-03 | $19.56 | $20.11 | 450 | — | — |
| 2003-12-02 | $19.67 | $20.22 | 225 | — | — |
| 2003-12-01 | $19.56 | $20.11 | 1,575 | — | — |
| 2003-11-28 | $19.48 | $20.03 | 225 | — | — |
| 2003-11-26 | $19.38 | $19.93 | 1,125 | — | — |
| 2003-11-25 | $19.43 | $19.98 | 450 | — | — |
| 2003-11-24 | $19.42 | $19.97 | 3,825 | — | — |
| 2003-11-21 | $19.03 | $19.57 | 225 | — | — |
| 2003-11-20 | $19.11 | $19.65 | 0 | — | — |
| 2003-11-19 | $19.11 | $19.65 | 6,300 | — | — |
| 2003-11-18 | $18.89 | $19.42 | 4,500 | — | — |
| 2003-11-17 | $19.07 | $19.61 | 2,700 | — | — |
| 2003-11-14 | $19.38 | $19.93 | 450 | — | — |
| 2003-11-13 | $19.47 | $20.02 | 3,375 | — | — |
| 2003-11-12 | $19.47 | $20.02 | 3,375 | — | — |
| 2003-11-11 | $19.24 | $19.79 | 0 | — | — |
| 2003-11-10 | $19.24 | $19.79 | 225 | — | — |
| 2003-11-07 | $19.13 | $19.68 | 0 | — | — |
| 2003-11-06 | $19.13 | $19.68 | 0 | — | — |
| 2003-11-05 | $19.13 | $19.68 | 675 | — | — |
| 2003-11-04 | $19.20 | $19.74 | 900 | — | — |
| 2003-11-03 | $19.11 | $19.65 | 2,925 | — | — |
| 2003-10-31 | $18.98 | $19.52 | 450 | — | — |
| 2003-10-30 | $18.89 | $19.42 | 675 | — | — |
| 2003-10-29 | $18.71 | $19.24 | 0 | — | — |
| 2003-10-28 | $18.71 | $19.24 | 8,100 | — | — |
| 2003-10-27 | $18.00 | $18.51 | 0 | — | — |
| 2003-10-24 | $18.00 | $18.51 | 0 | — | — |
| 2003-10-23 | $18.00 | $18.51 | 900 | — | — |
| 2003-10-22 | $18.22 | $18.74 | 450 | — | — |
| 2003-10-21 | $18.33 | $18.85 | 0 | — | — |
| 2003-10-20 | $18.33 | $18.85 | 0 | — | — |
| 2003-10-17 | $18.33 | $18.85 | 0 | — | — |
| 2003-10-16 | $18.33 | $18.85 | 0 | — | — |
| 2003-10-15 | $18.33 | $18.85 | 0 | — | — |
| 2003-10-14 | $18.33 | $18.85 | 675 | — | — |
| 2003-10-13 | $18.09 | $18.60 | 900 | — | — |
| 2003-10-10 | $17.87 | $18.37 | 2,925 | — | — |
| 2003-10-09 | $17.96 | $18.46 | 225 | — | — |
| 2003-10-08 | $17.84 | $18.35 | 1,575 | — | — |
| 2003-10-07 | $18.04 | $18.56 | 1,125 | — | — |
| 2003-10-06 | $17.87 | $18.37 | 1,125 | — | — |
| 2003-10-03 | $18.04 | $18.56 | 1,350 | — | — |
| 2003-10-02 | $18.11 | $18.62 | 3,600 | — | — |
| 2003-10-01 | $18.36 | $18.88 | 13,275 | — | — |
| 2003-09-30 | $17.49 | $17.98 | 225 | — | — |
| 2003-09-29 | $17.44 | $17.94 | 0 | — | — |
| 2003-09-26 | $17.44 | $17.94 | 0 | — | — |
| 2003-09-25 | $17.44 | $17.94 | 0 | — | — |
| 2003-09-24 | $17.44 | $17.94 | 2,700 | — | — |
| 2003-09-23 | $17.67 | $18.17 | 450 | — | — |
| 2003-09-22 | $17.44 | $17.94 | 0 | — | — |
| 2003-09-19 | $17.44 | $17.94 | 450 | — | — |
| 2003-09-18 | $17.67 | $18.17 | 0 | — | — |
| 2003-09-17 | $17.67 | $18.17 | 225 | — | — |
| 2003-09-16 | $17.78 | $18.28 | 900 | — | — |
| 2003-09-15 | $17.47 | $17.96 | 0 | — | — |
| 2003-09-12 | $17.47 | $17.96 | 225 | — | — |
| 2003-09-11 | $17.33 | $17.82 | 900 | — | — |
| 2003-09-10 | $17.22 | $17.71 | 1,575 | — | — |
| 2003-09-09 | $17.44 | $17.94 | 0 | — | — |
| 2003-09-08 | $17.44 | $17.94 | 0 | — | — |
| 2003-09-05 | $17.44 | $17.94 | 4,050 | — | — |
| 2003-09-04 | $17.11 | $17.60 | 1,350 | — | — |
| 2003-09-03 | $16.79 | $17.26 | 1,125 | — | — |
| 2003-09-02 | $16.89 | $17.37 | 0 | — | — |
| 2003-08-29 | $16.89 | $17.37 | 450 | — | — |
| 2003-08-28 | $16.71 | $17.18 | 0 | — | — |
| 2003-08-27 | $16.71 | $17.18 | 0 | — | — |
| 2003-08-26 | $16.71 | $17.18 | 0 | — | — |
| 2003-08-25 | $16.71 | $17.18 | 0 | — | — |
| 2003-08-22 | $16.71 | $17.18 | 0 | — | — |
| 2003-08-21 | $16.71 | $17.18 | 450 | — | — |
| 2003-08-20 | $16.62 | $17.09 | 225 | — | — |
| 2003-08-19 | $16.62 | $17.09 | 0 | — | — |
| 2003-08-18 | $16.62 | $17.09 | 11,475 | — | — |
| 2003-08-15 | $16.04 | $16.50 | 0 | — | — |
| 2003-08-14 | $16.04 | $16.50 | 6,525 | — | — |
| 2003-08-13 | $15.64 | $16.09 | 450 | — | — |
| 2003-08-12 | $15.67 | $16.11 | 0 | — | — |
| 2003-08-11 | $15.67 | $16.11 | 0 | — | — |
| 2003-08-08 | $15.67 | $16.11 | 0 | — | — |
| 2003-08-07 | $15.67 | $16.11 | 675 | — | — |
| 2003-08-06 | $15.96 | $16.41 | 6,300 | — | — |
| 2003-08-05 | $15.96 | $16.41 | 5,625 | — | — |
| 2003-08-04 | $16.44 | $16.91 | 225 | — | — |
| 2003-08-01 | $16.44 | $16.91 | 0 | — | — |
| 2003-07-31 | $16.44 | $16.91 | 0 | — | — |
| 2003-07-30 | $16.44 | $16.91 | 450 | — | — |
| 2003-07-29 | $16.22 | $16.68 | 450 | — | — |
| 2003-07-28 | $16.33 | $16.80 | 450 | — | — |
| 2003-07-25 | $16.56 | $17.02 | 0 | — | — |
| 2003-07-24 | $16.56 | $17.02 | 0 | — | — |
| 2003-07-23 | $16.56 | $17.02 | 0 | — | — |
| 2003-07-22 | $16.56 | $17.02 | 0 | — | — |
| 2003-07-21 | $16.56 | $17.02 | 0 | — | — |
| 2003-07-18 | $16.56 | $17.02 | 0 | — | — |
| 2003-07-17 | $16.56 | $17.02 | 1,350 | — | — |
| 2003-07-16 | $16.78 | $17.25 | 900 | — | — |
| 2003-07-15 | $17.00 | $17.48 | 900 | — | — |
| 2003-07-14 | $16.67 | $17.14 | 2,925 | — | — |
| 2003-07-11 | $16.33 | $16.80 | 1,125 | — | — |
| 2003-07-10 | $16.44 | $16.91 | 450 | — | — |
| 2003-07-09 | $16.62 | $17.09 | 1,350 | — | — |
| 2003-07-08 | $16.36 | $16.82 | 900 | — | — |
| 2003-07-07 | $16.51 | $16.98 | 2,700 | — | — |
| 2003-07-03 | $16.11 | $16.57 | 1,800 | — | — |
| 2003-07-02 | $16.22 | $16.68 | 9,225 | — | — |
| 2003-07-01 | $15.56 | $16.00 | 1,350 | — | — |
| 2003-06-30 | $15.47 | $15.90 | 0 | — | — |
| 2003-06-27 | $15.47 | $15.90 | 2,025 | — | — |
| 2003-06-26 | $15.69 | $16.13 | 0 | — | — |
| 2003-06-25 | $15.69 | $16.13 | 2,250 | — | — |
| 2003-06-24 | $15.44 | $15.88 | 2,925 | — | — |
| 2003-06-23 | $15.56 | $16.00 | 0 | — | — |
| 2003-06-20 | $15.56 | $16.00 | 0 | — | — |
| 2003-06-19 | $15.56 | $16.00 | 1,800 | — | — |
| 2003-06-18 | $15.78 | $16.22 | 1,575 | — | — |
| 2003-06-17 | $16.00 | $16.45 | 450 | — | — |
| 2003-06-16 | $15.78 | $16.22 | 675 | — | — |
| 2003-06-13 | $15.56 | $16.00 | 0 | — | — |
| 2003-06-12 | $15.56 | $16.00 | 0 | — | — |
| 2003-06-11 | $15.56 | $16.00 | 225 | — | — |
| 2003-06-10 | $15.67 | $16.11 | 225 | — | — |
| 2003-06-09 | $15.56 | $16.00 | 1,575 | — | — |
| 2003-06-06 | $15.71 | $16.16 | 5,400 | — | — |
| 2003-06-05 | $15.62 | $16.06 | 675 | — | — |
| 2003-06-04 | $15.40 | $15.84 | 1,575 | — | — |
| 2003-06-03 | $15.00 | $15.42 | 0 | — | — |
| 2003-06-02 | $15.00 | $15.42 | 0 | — | — |
| 2003-05-30 | $15.00 | $15.42 | 1,575 | — | — |
| 2003-05-29 | $14.78 | $15.20 | 1,125 | — | — |
| 2003-05-28 | $14.56 | $14.97 | 900 | — | — |
| 2003-05-27 | $14.33 | $14.74 | 0 | — | — |
| 2003-05-23 | $14.33 | $14.74 | 0 | — | — |
| 2003-05-22 | $14.33 | $14.74 | 450 | — | — |
| 2003-05-21 | $14.44 | $14.85 | 0 | — | — |
| 2003-05-20 | $14.44 | $14.85 | 0 | — | — |
| 2003-05-19 | $14.44 | $14.85 | 1,125 | — | — |
| 2003-05-16 | $14.67 | $15.08 | 3,150 | — | — |
| 2003-05-15 | $15.11 | $15.54 | 0 | — | — |
| 2003-05-14 | $15.11 | $15.54 | 0 | — | — |
| 2003-05-13 | $15.11 | $15.54 | 0 | — | — |
| 2003-05-12 | $15.11 | $15.54 | 0 | — | — |
| 2003-05-09 | $15.11 | $15.54 | 0 | — | — |
| 2003-05-08 | $15.11 | $15.54 | 0 | — | — |
| 2003-05-07 | $15.11 | $15.54 | 0 | — | — |
| 2003-05-06 | $15.11 | $15.54 | 0 | — | — |
| 2003-05-05 | $15.11 | $15.54 | 0 | — | — |
| 2003-05-02 | $15.11 | $15.54 | 1,350 | — | — |
| 2003-05-01 | $14.62 | $15.04 | 2,250 | — | — |
| 2003-04-30 | $14.22 | $14.63 | 900 | — | — |
| 2003-04-29 | $14.09 | $14.49 | 0 | — | — |
| 2003-04-28 | $14.09 | $14.49 | 0 | — | — |
| 2003-04-25 | $14.09 | $14.49 | 0 | — | — |
| 2003-04-24 | $14.09 | $14.49 | 0 | — | — |
| 2003-04-23 | $14.09 | $14.49 | 0 | — | — |
| 2003-04-22 | $14.09 | $14.49 | 450 | — | — |
| 2003-04-21 | $14.04 | $14.44 | 0 | — | — |
| 2003-04-17 | $14.04 | $14.44 | 0 | — | — |
| 2003-04-16 | $14.04 | $14.44 | 1,125 | — | — |
| 2003-04-15 | $13.78 | $14.17 | 0 | — | — |
| 2003-04-14 | $13.78 | $14.17 | 0 | — | — |
| 2003-04-11 | $13.78 | $14.17 | 0 | — | — |
| 2003-04-10 | $13.78 | $14.17 | 0 | — | — |
| 2003-04-09 | $13.78 | $14.17 | 0 | — | — |
| 2003-04-08 | $13.78 | $14.17 | 0 | — | — |
| 2003-04-07 | $13.78 | $14.17 | 0 | — | — |
| 2003-04-04 | $13.78 | $14.17 | 2,025 | — | — |
| 2003-04-03 | $14.13 | $14.53 | 3,375 | — | — |
| 2003-04-02 | $14.13 | $14.53 | 0 | — | — |
| 2003-04-01 | $14.13 | $14.53 | 2,250 | — | — |
| 2003-03-31 | $14.22 | $14.63 | 0 | — | — |
| 2003-03-28 | $14.22 | $14.63 | 0 | — | — |
| 2003-03-27 | $14.22 | $14.63 | 0 | — | — |
| 2003-03-26 | $14.22 | $14.63 | 225 | — | — |
| 2003-03-25 | $14.00 | $14.40 | 0 | — | — |
| 2003-03-24 | $14.00 | $14.40 | 3,150 | — | — |
| 2003-03-21 | $14.22 | $14.63 | 1,800 | — | — |
| 2003-03-20 | $14.29 | $14.69 | 0 | — | — |
| 2003-03-19 | $14.29 | $14.69 | 450 | — | — |
| 2003-03-18 | $14.40 | $14.81 | 0 | — | — |
| 2003-03-17 | $14.40 | $14.81 | 3,600 | — | — |
| 2003-03-14 | $14.00 | $14.40 | 0 | — | — |
| 2003-03-13 | $14.00 | $14.40 | 0 | — | — |
| 2003-03-12 | $14.00 | $14.40 | 2,250 | — | — |
| 2003-03-11 | $14.40 | $14.81 | 0 | — | — |
| 2003-03-10 | $14.40 | $14.81 | 675 | — | — |
| 2003-03-07 | $14.31 | $14.72 | 6,750 | — | — |
| 2003-03-06 | $14.13 | $14.53 | 2,025 | — | — |
| 2003-03-05 | $14.44 | $14.85 | 900 | — | — |
| 2003-03-04 | $14.67 | $15.08 | 8,550 | — | — |
| 2003-03-03 | $14.33 | $14.74 | 0 | — | — |
| 2003-02-28 | $14.33 | $14.74 | 0 | — | — |
| 2003-02-27 | $14.33 | $14.74 | 0 | — | — |
| 2003-02-26 | $14.33 | $14.74 | 0 | — | — |
| 2003-02-25 | $14.33 | $14.74 | 0 | — | — |
| 2003-02-24 | $14.33 | $14.74 | 0 | — | — |
| 2003-02-21 | $14.33 | $14.74 | 450 | — | — |
| 2003-02-20 | $14.44 | $14.85 | 0 | — | — |
| 2003-02-19 | $14.44 | $14.85 | 0 | — | — |
| 2003-02-18 | $14.44 | $14.85 | 0 | — | — |
| 2003-02-14 | $14.44 | $14.85 | 0 | — | — |
| 2003-02-13 | $14.44 | $14.85 | 450 | — | — |
| 2003-02-12 | $14.56 | $14.97 | 450 | — | — |
| 2003-02-11 | $14.67 | $15.08 | 225 | — | — |
| 2003-02-10 | $14.78 | $15.20 | 1,125 | — | — |
| 2003-02-07 | $14.84 | $15.27 | 2,475 | — | — |
| 2003-02-06 | $14.84 | $15.26 | 0 | — | — |
| 2003-02-05 | $14.84 | $15.26 | 7,425 | — | — |
| 2003-02-04 | $14.44 | $14.85 | 2,250 | — | — |
| 2003-02-03 | $14.44 | $14.85 | 0 | — | — |
| 2003-01-31 | $14.44 | $14.85 | 0 | — | — |
| 2003-01-30 | $14.44 | $14.85 | 0 | — | — |
| 2003-01-29 | $14.44 | $14.85 | 0 | — | — |
| 2003-01-28 | $14.44 | $14.85 | 0 | — | — |
| 2003-01-27 | $14.44 | $14.85 | 450 | — | — |
| 2003-01-24 | $14.67 | $15.08 | 0 | — | — |
| 2003-01-23 | $14.67 | $15.08 | 0 | — | — |
| 2003-01-22 | $14.67 | $15.08 | 0 | — | — |
| 2003-01-21 | $14.67 | $15.08 | 900 | — | — |
| 2003-01-17 | $14.89 | $15.31 | 0 | — | — |
| 2003-01-16 | $14.89 | $15.31 | 0 | — | — |
| 2003-01-15 | $14.89 | $15.31 | 0 | — | — |
| 2003-01-14 | $14.89 | $15.31 | 0 | — | — |
| 2003-01-13 | $14.89 | $15.31 | 0 | — | — |
| 2003-01-10 | $14.89 | $15.31 | 0 | — | — |
| 2003-01-09 | $14.89 | $15.31 | 0 | — | — |
| 2003-01-08 | $14.89 | $15.31 | 450 | — | — |
| 2003-01-07 | $14.71 | $15.13 | 0 | — | — |
| 2003-01-06 | $14.71 | $15.13 | 900 | — | — |
| 2003-01-03 | $14.68 | $15.09 | 2,250 | — | — |
| 2003-01-02 | $14.36 | $14.76 | 0 | — | — |