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
- 1997-12-04 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 | $21.77 | $28.88 | 110 | — | — |
| 2003-12-30 | $21.77 | $28.88 | 882 | — | — |
| 2003-12-29 | $21.74 | $28.85 | 331 | — | — |
| 2003-12-26 | $21.77 | $28.88 | 0 | — | — |
| 2003-12-24 | $21.77 | $28.88 | 1,213 | — | — |
| 2003-12-23 | $21.52 | $28.56 | 110 | — | — |
| 2003-12-22 | $21.36 | $28.34 | 110 | — | — |
| 2003-12-19 | $21.45 | $28.46 | 221 | — | — |
| 2003-12-18 | $21.22 | $28.16 | 772 | — | — |
| 2003-12-17 | $21.41 | $28.40 | 0 | — | — |
| 2003-12-16 | $21.41 | $28.40 | 221 | — | — |
| 2003-12-15 | $21.09 | $27.98 | 221 | — | — |
| 2003-12-12 | $21.32 | $28.28 | 221 | — | — |
| 2003-12-11 | $21.54 | $28.58 | 551 | — | — |
| 2003-12-10 | $21.77 | $28.88 | 221 | — | — |
| 2003-12-09 | $21.77 | $28.88 | 110 | — | — |
| 2003-12-08 | $21.77 | $28.88 | 882 | — | — |
| 2003-12-05 | $21.77 | $28.88 | 0 | — | — |
| 2003-12-04 | $21.77 | $28.88 | 0 | — | — |
| 2003-12-03 | $21.77 | $28.88 | 0 | — | — |
| 2003-12-02 | $21.77 | $28.88 | 110 | — | — |
| 2003-12-01 | $21.77 | $28.88 | 110 | — | — |
| 2003-11-28 | $21.77 | $28.88 | 110 | — | — |
| 2003-11-26 | $21.77 | $28.88 | 7,718 | — | — |
| 2003-11-25 | $21.77 | $28.88 | 1,323 | — | — |
| 2003-11-24 | $21.77 | $28.88 | 0 | — | — |
| 2003-11-21 | $21.77 | $28.88 | 0 | — | — |
| 2003-11-20 | $21.77 | $28.88 | 0 | — | — |
| 2003-11-19 | $21.77 | $28.88 | 0 | — | — |
| 2003-11-18 | $21.77 | $28.88 | 0 | — | — |
| 2003-11-17 | $21.77 | $28.88 | 0 | — | — |
| 2003-11-14 | $21.77 | $28.88 | 221 | — | — |
| 2003-11-13 | $21.54 | $28.58 | 772 | — | — |
| 2003-11-12 | $22.01 | $29.21 | 221 | — | — |
| 2003-11-11 | $21.95 | $29.13 | 0 | — | — |
| 2003-11-10 | $21.95 | $29.13 | 0 | — | — |
| 2003-11-07 | $21.95 | $29.13 | 221 | — | — |
| 2003-11-06 | $21.77 | $28.88 | 0 | — | — |
| 2003-11-05 | $21.77 | $28.88 | 0 | — | — |
| 2003-11-04 | $21.77 | $28.88 | 551 | — | — |
| 2003-11-03 | $21.81 | $28.95 | 0 | — | — |
| 2003-10-31 | $22.00 | $28.95 | 331 | — | — |
| 2003-10-30 | $21.77 | $28.65 | 331 | — | — |
| 2003-10-29 | $21.54 | $28.35 | 221 | — | — |
| 2003-10-28 | $21.50 | $28.29 | 221 | — | — |
| 2003-10-27 | $21.32 | $28.05 | 110 | — | — |
| 2003-10-24 | $21.32 | $28.05 | 0 | — | — |
| 2003-10-23 | $21.32 | $28.05 | 221 | — | — |
| 2003-10-22 | $21.54 | $28.35 | 0 | — | — |
| 2003-10-21 | $21.54 | $28.35 | 221 | — | — |
| 2003-10-20 | $21.32 | $28.05 | 3,308 | — | — |
| 2003-10-17 | $20.86 | $27.45 | 772 | — | — |
| 2003-10-16 | $20.41 | $26.86 | 0 | — | — |
| 2003-10-15 | $20.41 | $26.86 | 0 | — | — |
| 2003-10-14 | $20.41 | $26.86 | 0 | — | — |
| 2003-10-13 | $20.41 | $26.86 | 0 | — | — |
| 2003-10-10 | $20.41 | $26.86 | 0 | — | — |
| 2003-10-09 | $20.41 | $26.86 | 0 | — | — |
| 2003-10-08 | $20.41 | $26.86 | 0 | — | — |
| 2003-10-07 | $20.41 | $26.86 | 0 | — | — |
| 2003-10-06 | $20.41 | $26.86 | 0 | — | — |
| 2003-10-03 | $20.41 | $26.86 | 0 | — | — |
| 2003-10-02 | $20.41 | $26.86 | 0 | — | — |
| 2003-10-01 | $20.41 | $26.86 | 772 | — | — |
| 2003-09-30 | $19.95 | $26.26 | 0 | — | — |
| 2003-09-29 | $19.95 | $26.26 | 331 | — | — |
| 2003-09-26 | $19.95 | $26.26 | 0 | — | — |
| 2003-09-25 | $19.95 | $26.26 | 1,103 | — | — |
| 2003-09-24 | $20.23 | $26.62 | 2,646 | — | — |
| 2003-09-23 | $19.95 | $26.26 | 772 | — | — |
| 2003-09-22 | $20.18 | $26.56 | 0 | — | — |
| 2003-09-19 | $20.18 | $26.56 | 0 | — | — |
| 2003-09-18 | $20.18 | $26.56 | 0 | — | — |
| 2003-09-17 | $20.18 | $26.56 | 331 | — | — |
| 2003-09-16 | $20.23 | $26.62 | 1,323 | — | — |
| 2003-09-15 | $20.32 | $26.74 | 110 | — | — |
| 2003-09-12 | $20.41 | $26.86 | 221 | — | — |
| 2003-09-11 | $20.41 | $26.86 | 110 | — | — |
| 2003-09-10 | $20.18 | $26.56 | 110 | — | — |
| 2003-09-09 | $20.18 | $26.56 | 0 | — | — |
| 2003-09-08 | $20.18 | $26.56 | 4,520 | — | — |
| 2003-09-05 | $20.86 | $27.45 | 110 | — | — |
| 2003-09-04 | $20.86 | $27.45 | 0 | — | — |
| 2003-09-03 | $20.86 | $27.45 | 0 | — | — |
| 2003-09-02 | $20.86 | $27.45 | 441 | — | — |
| 2003-08-29 | $21.09 | $27.75 | 0 | — | — |
| 2003-08-28 | $21.09 | $27.75 | 882 | — | — |
| 2003-08-27 | $21.77 | $28.65 | 551 | — | — |
| 2003-08-26 | $21.68 | $28.53 | 1,103 | — | — |
| 2003-08-25 | $21.09 | $27.75 | 2,646 | — | — |
| 2003-08-22 | $21.18 | $27.87 | 772 | — | — |
| 2003-08-21 | $20.77 | $27.33 | 441 | — | — |
| 2003-08-20 | $20.86 | $27.45 | 1,213 | — | — |
| 2003-08-19 | $20.86 | $27.45 | 0 | — | — |
| 2003-08-18 | $20.86 | $27.45 | 4,520 | — | — |
| 2003-08-15 | $20.63 | $27.15 | 0 | — | — |
| 2003-08-14 | $20.63 | $27.15 | 331 | — | — |
| 2003-08-13 | $20.54 | $27.04 | 0 | — | — |
| 2003-08-12 | $20.54 | $27.04 | 221 | — | — |
| 2003-08-11 | $20.59 | $27.10 | 0 | — | — |
| 2003-08-08 | $20.59 | $27.10 | 0 | — | — |
| 2003-08-07 | $20.59 | $27.10 | 221 | — | — |
| 2003-08-06 | $20.36 | $26.80 | 1,213 | — | — |
| 2003-08-05 | $20.77 | $27.33 | 0 | — | — |
| 2003-08-04 | $20.77 | $27.33 | 110 | — | — |
| 2003-08-01 | $20.73 | $27.04 | 331 | — | — |
| 2003-07-31 | $20.73 | $27.04 | 441 | — | — |
| 2003-07-30 | $20.18 | $26.33 | 1,103 | — | — |
| 2003-07-29 | $20.00 | $26.09 | 110 | — | — |
| 2003-07-28 | $20.18 | $26.33 | 1,213 | — | — |
| 2003-07-25 | $20.23 | $26.38 | 110 | — | — |
| 2003-07-24 | $20.18 | $26.33 | 110 | — | — |
| 2003-07-23 | $20.18 | $26.33 | 1,544 | — | — |
| 2003-07-22 | $20.18 | $26.33 | 4,520 | — | — |
| 2003-07-21 | $21.32 | $27.80 | 331 | — | — |
| 2003-07-18 | $21.77 | $28.40 | 110 | — | — |
| 2003-07-17 | $21.77 | $28.40 | 221 | — | — |
| 2003-07-16 | $22.00 | $28.69 | 1,433 | — | — |
| 2003-07-15 | $21.77 | $28.40 | 551 | — | — |
| 2003-07-14 | $21.32 | $27.80 | 551 | — | — |
| 2003-07-11 | $21.09 | $27.51 | 0 | — | — |
| 2003-07-10 | $21.09 | $27.51 | 110 | — | — |
| 2003-07-09 | $21.32 | $27.80 | 221 | — | — |
| 2003-07-08 | $21.09 | $27.51 | 0 | — | — |
| 2003-07-07 | $21.09 | $27.51 | 0 | — | — |
| 2003-07-03 | $21.09 | $27.51 | 331 | — | — |
| 2003-07-02 | $21.32 | $27.80 | 2,536 | — | — |
| 2003-07-01 | $19.73 | $25.73 | 0 | — | — |
| 2003-06-30 | $19.73 | $25.73 | 331 | — | — |
| 2003-06-27 | $19.73 | $25.73 | 0 | — | — |
| 2003-06-26 | $19.73 | $25.73 | 0 | — | — |
| 2003-06-25 | $19.73 | $25.73 | 551 | — | — |
| 2003-06-24 | $19.86 | $25.91 | 0 | — | — |
| 2003-06-23 | $19.86 | $25.91 | 441 | — | — |
| 2003-06-20 | $20.05 | $26.15 | 1,103 | — | — |
| 2003-06-19 | $20.41 | $26.62 | 0 | — | — |
| 2003-06-18 | $20.41 | $26.62 | 0 | — | — |
| 2003-06-17 | $20.41 | $26.62 | 0 | — | — |
| 2003-06-16 | $20.41 | $26.62 | 1,874 | — | — |
| 2003-06-13 | $19.95 | $26.03 | 0 | — | — |
| 2003-06-12 | $19.95 | $26.03 | 0 | — | — |
| 2003-06-11 | $19.95 | $26.03 | 0 | — | — |
| 2003-06-10 | $19.95 | $26.03 | 0 | — | — |
| 2003-06-09 | $19.95 | $26.03 | 1,654 | — | — |
| 2003-06-06 | $19.95 | $26.03 | 221 | — | — |
| 2003-06-05 | $20.18 | $26.33 | 0 | — | — |
| 2003-06-04 | $20.18 | $26.33 | 882 | — | — |
| 2003-06-03 | $19.95 | $26.03 | 0 | — | — |
| 2003-06-02 | $19.95 | $26.03 | 0 | — | — |
| 2003-05-30 | $19.95 | $26.03 | 0 | — | — |
| 2003-05-29 | $19.95 | $26.03 | 0 | — | — |
| 2003-05-28 | $19.95 | $26.03 | 331 | — | — |
| 2003-05-27 | $19.73 | $25.73 | 0 | — | — |
| 2003-05-23 | $19.73 | $25.73 | 221 | — | — |
| 2003-05-22 | $19.95 | $26.03 | 0 | — | — |
| 2003-05-21 | $19.95 | $26.03 | 0 | — | — |
| 2003-05-20 | $19.95 | $26.03 | 0 | — | — |
| 2003-05-19 | $19.95 | $26.03 | 8,820 | — | — |
| 2003-05-16 | $19.95 | $26.03 | 0 | — | — |
| 2003-05-15 | $19.95 | $26.03 | 0 | — | — |
| 2003-05-14 | $19.95 | $26.03 | 0 | — | — |
| 2003-05-13 | $19.95 | $26.03 | 0 | — | — |
| 2003-05-12 | $19.95 | $26.03 | 441 | — | — |
| 2003-05-09 | $19.95 | $26.03 | 0 | — | — |
| 2003-05-08 | $19.95 | $26.03 | 110 | — | — |
| 2003-05-07 | $19.73 | $25.73 | 662 | — | — |
| 2003-05-06 | $20.05 | $26.15 | 0 | — | — |
| 2003-05-05 | $20.05 | $26.15 | 1,323 | — | — |
| 2003-05-02 | $20.30 | $26.24 | 810 | — | — |
| 2003-05-01 | $19.87 | $25.69 | 1,158 | — | — |
| 2003-04-30 | $19.44 | $25.13 | 463 | — | — |
| 2003-04-29 | $19.44 | $25.13 | 2,084 | — | — |
| 2003-04-28 | $19.22 | $24.85 | 4,515 | — | — |
| 2003-04-25 | $18.66 | $24.12 | 347 | — | — |
| 2003-04-24 | $18.57 | $24.01 | 0 | — | — |
| 2003-04-23 | $18.57 | $24.01 | 116 | — | — |
| 2003-04-22 | $18.36 | $23.73 | 579 | — | — |
| 2003-04-21 | $18.36 | $23.73 | 116 | — | — |
| 2003-04-17 | $18.36 | $23.73 | 0 | — | — |
| 2003-04-16 | $18.36 | $23.73 | 0 | — | — |
| 2003-04-15 | $18.36 | $23.73 | 232 | — | — |
| 2003-04-14 | $18.36 | $23.73 | 463 | — | — |
| 2003-04-11 | $18.36 | $23.73 | 0 | — | — |
| 2003-04-10 | $18.36 | $23.73 | 810 | — | — |
| 2003-04-09 | $18.36 | $23.73 | 0 | — | — |
| 2003-04-08 | $18.36 | $23.73 | 0 | — | — |
| 2003-04-07 | $18.36 | $23.73 | 0 | — | — |
| 2003-04-04 | $18.36 | $23.73 | 0 | — | — |
| 2003-04-03 | $18.36 | $23.73 | 926 | — | — |
| 2003-04-02 | $18.36 | $23.73 | 116 | — | — |
| 2003-04-01 | $18.36 | $23.73 | 0 | — | — |
| 2003-03-31 | $18.36 | $23.73 | 116 | — | — |
| 2003-03-28 | $18.36 | $23.73 | 0 | — | — |
| 2003-03-27 | $18.36 | $23.73 | 926 | — | — |
| 2003-03-26 | $18.36 | $23.73 | 0 | — | — |
| 2003-03-25 | $18.36 | $23.73 | 232 | — | — |
| 2003-03-24 | $18.36 | $23.73 | 0 | — | — |
| 2003-03-21 | $18.36 | $23.73 | 232 | — | — |
| 2003-03-20 | $18.36 | $23.73 | 0 | — | — |
| 2003-03-19 | $18.36 | $23.73 | 0 | — | — |
| 2003-03-18 | $18.36 | $23.73 | 0 | — | — |
| 2003-03-17 | $18.36 | $23.73 | 0 | — | — |
| 2003-03-14 | $18.36 | $23.73 | 116 | — | — |
| 2003-03-13 | $18.14 | $23.45 | 0 | — | — |
| 2003-03-12 | $18.14 | $23.45 | 695 | — | — |
| 2003-03-11 | $18.36 | $23.73 | 0 | — | — |
| 2003-03-10 | $18.36 | $23.73 | 0 | — | — |
| 2003-03-07 | $18.36 | $23.73 | 0 | — | — |
| 2003-03-06 | $18.36 | $23.73 | 3,589 | — | — |
| 2003-03-05 | $18.23 | $23.56 | 0 | — | — |
| 2003-03-04 | $18.23 | $23.56 | 0 | — | — |
| 2003-03-03 | $18.23 | $23.56 | 0 | — | — |
| 2003-02-28 | $18.23 | $23.56 | 347 | — | — |
| 2003-02-27 | $18.36 | $23.73 | 0 | — | — |
| 2003-02-26 | $18.36 | $23.73 | 579 | — | — |
| 2003-02-25 | $18.36 | $23.73 | 116 | — | — |
| 2003-02-24 | $18.18 | $23.51 | 0 | — | — |
| 2003-02-21 | $18.18 | $23.51 | 0 | — | — |
| 2003-02-20 | $18.18 | $23.51 | 0 | — | — |
| 2003-02-19 | $18.18 | $23.51 | 0 | — | — |
| 2003-02-18 | $18.18 | $23.51 | 232 | — | — |
| 2003-02-14 | $18.23 | $23.56 | 232 | — | — |
| 2003-02-13 | $18.47 | $23.88 | 0 | — | — |
| 2003-02-12 | $18.47 | $23.88 | 0 | — | — |
| 2003-02-11 | $18.47 | $23.88 | 0 | — | — |
| 2003-02-10 | $18.47 | $23.88 | 0 | — | — |
| 2003-02-07 | $18.47 | $23.88 | 695 | — | — |
| 2003-02-06 | $18.40 | $23.79 | 0 | — | — |
| 2003-02-05 | $18.40 | $23.79 | 5,904 | — | — |
| 2003-02-04 | $18.31 | $23.68 | 3,473 | — | — |
| 2003-02-03 | $18.49 | $23.90 | 116 | — | — |
| 2003-01-31 | $18.49 | $23.68 | 0 | — | — |
| 2003-01-30 | $18.49 | $23.68 | 0 | — | — |
| 2003-01-29 | $18.49 | $23.68 | 2,315 | — | — |
| 2003-01-28 | $18.49 | $23.68 | 0 | — | — |
| 2003-01-27 | $18.49 | $23.68 | 347 | — | — |
| 2003-01-24 | $18.57 | $23.79 | 0 | — | — |
| 2003-01-23 | $18.57 | $23.79 | 1,158 | — | — |
| 2003-01-22 | $18.36 | $23.51 | 695 | — | — |
| 2003-01-21 | $18.57 | $23.79 | 579 | — | — |
| 2003-01-17 | $18.79 | $24.06 | 0 | — | — |
| 2003-01-16 | $18.79 | $24.06 | 0 | — | — |
| 2003-01-15 | $18.79 | $24.06 | 347 | — | — |
| 2003-01-14 | $18.79 | $24.06 | 1,158 | — | — |
| 2003-01-13 | $18.79 | $24.06 | 116 | — | — |
| 2003-01-10 | $18.62 | $23.84 | 0 | — | — |
| 2003-01-09 | $18.62 | $23.84 | 1,273 | — | — |
| 2003-01-08 | $18.92 | $24.23 | 1,389 | — | — |
| 2003-01-07 | $19.00 | $24.34 | 116 | — | — |
| 2003-01-06 | $19.00 | $24.34 | 116 | — | — |
| 2003-01-03 | $19.00 | $24.34 | 0 | — | — |
| 2003-01-02 | $19.00 | $24.34 | 347 | — | — |