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
- 1988-10-24 to 2026-09-03
- 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 | $11.65 | $54.18 | 9,800 | — | — |
| 2003-12-30 | $11.34 | $52.74 | 7,400 | — | — |
| 2003-12-29 | $11.10 | $51.63 | 9,100 | — | — |
| 2003-12-26 | $11.30 | $50.88 | 400 | — | — |
| 2003-12-24 | $11.33 | $51.02 | 3,600 | — | — |
| 2003-12-23 | $11.35 | $51.11 | 7,200 | — | — |
| 2003-12-22 | $11.35 | $51.11 | 14,000 | — | — |
| 2003-12-19 | $11.15 | $50.21 | 4,600 | — | — |
| 2003-12-18 | $11.20 | $50.43 | 16,200 | — | — |
| 2003-12-17 | $10.83 | $48.77 | 4,600 | — | — |
| 2003-12-16 | $10.73 | $48.32 | 8,600 | — | — |
| 2003-12-15 | $10.77 | $48.50 | 4,300 | — | — |
| 2003-12-12 | $10.65 | $47.96 | 3,900 | — | — |
| 2003-12-11 | $10.54 | $47.46 | 15,500 | — | — |
| 2003-12-10 | $10.55 | $47.50 | 8,200 | — | — |
| 2003-12-09 | $10.63 | $47.87 | 10,800 | — | — |
| 2003-12-08 | $10.76 | $48.45 | 8,100 | — | — |
| 2003-12-05 | $10.70 | $48.18 | 2,300 | — | — |
| 2003-12-04 | $10.73 | $48.32 | 11,100 | — | — |
| 2003-12-03 | $10.55 | $47.50 | 21,000 | — | — |
| 2003-12-02 | $10.46 | $47.10 | 4,200 | — | — |
| 2003-12-01 | $10.46 | $47.10 | 6,600 | — | — |
| 2003-11-28 | $10.37 | $46.69 | 2,200 | — | — |
| 2003-11-26 | $10.38 | $46.74 | 4,300 | — | — |
| 2003-11-25 | $10.48 | $47.19 | 13,900 | — | — |
| 2003-11-24 | $10.40 | $46.83 | 6,900 | — | — |
| 2003-11-21 | $10.41 | $46.87 | 16,500 | — | — |
| 2003-11-20 | $10.46 | $47.10 | 15,700 | — | — |
| 2003-11-19 | $10.63 | $47.87 | 17,000 | — | — |
| 2003-11-18 | $10.45 | $47.05 | 19,400 | — | — |
| 2003-11-17 | $10.56 | $47.55 | 11,900 | — | — |
| 2003-11-14 | $10.60 | $47.73 | 11,600 | — | — |
| 2003-11-13 | $10.46 | $47.10 | 10,400 | — | — |
| 2003-11-12 | $10.63 | $47.87 | 2,800 | — | — |
| 2003-11-11 | $10.63 | $47.87 | 4,100 | — | — |
| 2003-11-10 | $10.56 | $47.55 | 3,800 | — | — |
| 2003-11-07 | $10.63 | $47.87 | 5,100 | — | — |
| 2003-11-06 | $10.60 | $47.73 | 9,300 | — | — |
| 2003-11-05 | $10.52 | $47.37 | 2,600 | — | — |
| 2003-11-04 | $10.64 | $47.91 | 3,300 | — | — |
| 2003-11-03 | $10.56 | $47.55 | 4,400 | — | — |
| 2003-10-31 | $10.57 | $47.59 | 3,500 | — | — |
| 2003-10-30 | $10.62 | $47.82 | 4,300 | — | — |
| 2003-10-29 | $10.56 | $47.55 | 7,100 | — | — |
| 2003-10-28 | $10.73 | $47.41 | 8,500 | — | — |
| 2003-10-27 | $10.77 | $47.59 | 4,400 | — | — |
| 2003-10-24 | $10.71 | $47.33 | 2,900 | — | — |
| 2003-10-23 | $10.70 | $47.28 | 4,300 | — | — |
| 2003-10-22 | $10.60 | $46.84 | 2,400 | — | — |
| 2003-10-21 | $10.65 | $47.06 | 800 | — | — |
| 2003-10-20 | $10.64 | $47.02 | 7,600 | — | — |
| 2003-10-17 | $10.52 | $46.49 | 8,800 | — | — |
| 2003-10-16 | $10.80 | $47.72 | 13,100 | — | — |
| 2003-10-15 | $10.44 | $46.13 | 8,100 | — | — |
| 2003-10-14 | $10.30 | $45.51 | 1,600 | — | — |
| 2003-10-13 | $10.41 | $46.00 | 10,300 | — | — |
| 2003-10-10 | $10.54 | $46.58 | 10,300 | — | — |
| 2003-10-09 | $10.52 | $46.49 | 3,700 | — | — |
| 2003-10-08 | $10.50 | $46.40 | 4,000 | — | — |
| 2003-10-07 | $10.44 | $46.13 | 10,300 | — | — |
| 2003-10-06 | $10.25 | $45.29 | 13,200 | — | — |
| 2003-10-03 | $10.40 | $45.96 | 9,400 | — | — |
| 2003-10-02 | $10.47 | $46.27 | 5,000 | — | — |
| 2003-10-01 | $10.35 | $45.74 | 7,300 | — | — |
| 2003-09-30 | $10.30 | $45.51 | 8,500 | — | — |
| 2003-09-29 | $10.35 | $45.74 | 9,800 | — | — |
| 2003-09-26 | $10.25 | $45.29 | 3,000 | — | — |
| 2003-09-25 | $10.24 | $45.25 | 3,200 | — | — |
| 2003-09-24 | $10.23 | $45.21 | 3,500 | — | — |
| 2003-09-23 | $10.23 | $45.21 | 8,300 | — | — |
| 2003-09-22 | $10.38 | $45.87 | 2,800 | — | — |
| 2003-09-19 | $10.41 | $46.00 | 4,200 | — | — |
| 2003-09-18 | $10.50 | $46.40 | 5,100 | — | — |
| 2003-09-17 | $10.55 | $46.62 | 2,500 | — | — |
| 2003-09-16 | $10.44 | $46.13 | 3,400 | — | — |
| 2003-09-15 | $10.34 | $45.69 | 9,400 | — | — |
| 2003-09-12 | $10.39 | $45.91 | 4,500 | — | — |
| 2003-09-11 | $10.48 | $46.31 | 2,500 | — | — |
| 2003-09-10 | $10.40 | $45.96 | 9,800 | — | — |
| 2003-09-09 | $10.44 | $46.13 | 6,100 | — | — |
| 2003-09-08 | $10.50 | $46.40 | 13,500 | — | — |
| 2003-09-05 | $10.53 | $46.53 | 4,400 | — | — |
| 2003-09-04 | $10.60 | $46.84 | 1,300 | — | — |
| 2003-09-03 | $10.50 | $46.40 | 5,600 | — | — |
| 2003-09-02 | $10.75 | $47.50 | 9,400 | — | — |
| 2003-08-29 | $10.40 | $45.96 | 1,600 | — | — |
| 2003-08-28 | $10.45 | $46.18 | 8,000 | — | — |
| 2003-08-27 | $10.27 | $45.38 | 3,900 | — | — |
| 2003-08-26 | $10.22 | $45.16 | 4,100 | — | — |
| 2003-08-25 | $10.20 | $45.07 | 4,600 | — | — |
| 2003-08-22 | $10.25 | $45.29 | 4,600 | — | — |
| 2003-08-21 | $10.31 | $45.56 | 13,100 | — | — |
| 2003-08-20 | $10.40 | $45.96 | 10,800 | — | — |
| 2003-08-19 | $10.36 | $45.78 | 4,300 | — | — |
| 2003-08-18 | $10.40 | $45.96 | 2,300 | — | — |
| 2003-08-15 | $10.25 | $45.29 | 12,100 | — | — |
| 2003-08-14 | $10.07 | $44.50 | 5,800 | — | — |
| 2003-08-13 | $10.10 | $44.63 | 15,700 | — | — |
| 2003-08-12 | $10.00 | $44.19 | 5,200 | — | — |
| 2003-08-11 | $10.05 | $44.41 | 7,700 | — | — |
| 2003-08-08 | $9.82 | $43.39 | 8,700 | — | — |
| 2003-08-07 | $9.90 | $43.75 | 6,500 | — | — |
| 2003-08-06 | $9.87 | $43.61 | 2,800 | — | — |
| 2003-08-05 | $9.88 | $43.66 | 10,400 | — | — |
| 2003-08-04 | $9.95 | $43.97 | 8,900 | — | — |
| 2003-08-01 | $10.05 | $44.41 | 2,700 | — | — |
| 2003-07-31 | $9.99 | $44.14 | 2,300 | — | — |
| 2003-07-30 | $10.00 | $44.19 | 6,900 | — | — |
| 2003-07-29 | $9.95 | $43.97 | 1,700 | — | — |
| 2003-07-28 | $10.15 | $43.97 | 8,900 | — | — |
| 2003-07-25 | $10.00 | $43.32 | 5,300 | — | — |
| 2003-07-24 | $10.00 | $43.32 | 900 | — | — |
| 2003-07-23 | $10.00 | $43.32 | 19,100 | — | — |
| 2003-07-22 | $9.90 | $42.89 | 13,900 | — | — |
| 2003-07-21 | $10.10 | $43.75 | 6,700 | — | — |
| 2003-07-18 | $10.00 | $43.32 | 4,600 | — | — |
| 2003-07-17 | $10.04 | $43.49 | 8,500 | — | — |
| 2003-07-16 | $10.05 | $43.53 | 16,900 | — | — |
| 2003-07-15 | $10.10 | $43.75 | 10,200 | — | — |
| 2003-07-14 | $10.00 | $43.32 | 15,600 | — | — |
| 2003-07-11 | $10.15 | $43.97 | 11,000 | — | — |
| 2003-07-10 | $10.10 | $43.75 | 3,900 | — | — |
| 2003-07-09 | $10.15 | $43.97 | 8,300 | — | — |
| 2003-07-08 | $10.16 | $44.01 | 14,600 | — | — |
| 2003-07-07 | $10.15 | $43.97 | 6,500 | — | — |
| 2003-07-03 | $10.27 | $44.49 | 5,800 | — | — |
| 2003-07-02 | $10.41 | $45.09 | 5,000 | — | — |
| 2003-07-01 | $10.23 | $44.31 | 13,900 | — | — |
| 2003-06-30 | $10.36 | $44.88 | 8,700 | — | — |
| 2003-06-27 | $10.10 | $43.75 | 5,600 | — | — |
| 2003-06-26 | $10.15 | $43.97 | 3,600 | — | — |
| 2003-06-25 | $10.13 | $43.88 | 5,800 | — | — |
| 2003-06-24 | $10.15 | $43.97 | 10,100 | — | — |
| 2003-06-23 | $10.20 | $44.18 | 8,900 | — | — |
| 2003-06-20 | $10.18 | $44.10 | 6,400 | — | — |
| 2003-06-19 | $10.17 | $44.05 | 10,500 | — | — |
| 2003-06-18 | $10.20 | $44.18 | 12,000 | — | — |
| 2003-06-17 | $10.20 | $44.18 | 13,300 | — | — |
| 2003-06-16 | $10.08 | $43.66 | 17,800 | — | — |
| 2003-06-13 | $10.10 | $43.75 | 4,100 | — | — |
| 2003-06-12 | $10.05 | $43.53 | 14,500 | — | — |
| 2003-06-11 | $10.17 | $44.05 | 11,100 | — | — |
| 2003-06-10 | $10.25 | $44.40 | 11,200 | — | — |
| 2003-06-09 | $10.07 | $43.62 | 4,600 | — | — |
| 2003-06-06 | $10.20 | $44.18 | 10,600 | — | — |
| 2003-06-05 | $10.22 | $44.27 | 8,200 | — | — |
| 2003-06-04 | $10.20 | $44.18 | 23,600 | — | — |
| 2003-06-03 | $10.15 | $43.97 | 11,100 | — | — |
| 2003-06-02 | $10.08 | $43.66 | 7,200 | — | — |
| 2003-05-30 | $10.09 | $43.71 | 1,600 | — | — |
| 2003-05-29 | $10.00 | $43.32 | 19,400 | — | — |
| 2003-05-28 | $10.17 | $44.05 | 10,000 | — | — |
| 2003-05-27 | $10.18 | $44.10 | 10,400 | — | — |
| 2003-05-23 | $10.37 | $44.92 | 5,300 | — | — |
| 2003-05-22 | $10.45 | $45.27 | 7,800 | — | — |
| 2003-05-21 | $10.37 | $44.92 | 4,800 | — | — |
| 2003-05-20 | $10.34 | $44.79 | 2,300 | — | — |
| 2003-05-19 | $10.16 | $44.01 | 3,900 | — | — |
| 2003-05-16 | $10.25 | $44.40 | 8,900 | — | — |
| 2003-05-15 | $10.10 | $43.75 | 15,200 | — | — |
| 2003-05-14 | $10.07 | $43.62 | 8,700 | — | — |
| 2003-05-13 | $10.00 | $43.32 | 1,100 | — | — |
| 2003-05-12 | $9.99 | $43.27 | 17,600 | — | — |
| 2003-05-09 | $9.95 | $43.10 | 4,600 | — | — |
| 2003-05-08 | $9.95 | $43.10 | 7,900 | — | — |
| 2003-05-07 | $9.90 | $42.89 | 4,100 | — | — |
| 2003-05-06 | $9.89 | $42.84 | 17,600 | — | — |
| 2003-05-05 | $9.83 | $42.58 | 9,600 | — | — |
| 2003-05-02 | $9.85 | $42.67 | 10,300 | — | — |
| 2003-05-01 | $9.90 | $42.89 | 2,700 | — | — |
| 2003-04-30 | $9.79 | $42.41 | 10,500 | — | — |
| 2003-04-29 | $9.97 | $42.32 | 4,900 | — | — |
| 2003-04-28 | $9.95 | $42.24 | 1,200 | — | — |
| 2003-04-25 | $9.90 | $42.02 | 8,400 | — | — |
| 2003-04-24 | $10.02 | $42.53 | 2,100 | — | — |
| 2003-04-23 | $9.95 | $42.24 | 7,800 | — | — |
| 2003-04-22 | $9.81 | $41.64 | 5,800 | — | — |
| 2003-04-21 | $9.90 | $42.02 | 5,800 | — | — |
| 2003-04-17 | $9.89 | $41.98 | 2,300 | — | — |
| 2003-04-16 | $9.88 | $41.94 | 9,200 | — | — |
| 2003-04-15 | $9.85 | $41.81 | 7,000 | — | — |
| 2003-04-14 | $9.80 | $41.60 | 13,800 | — | — |
| 2003-04-11 | $9.91 | $42.07 | 6,700 | — | — |
| 2003-04-10 | $9.87 | $41.90 | 5,800 | — | — |
| 2003-04-09 | $9.99 | $42.41 | 10,000 | — | — |
| 2003-04-08 | $9.84 | $41.77 | 2,700 | — | — |
| 2003-04-07 | $9.80 | $41.60 | 4,900 | — | — |
| 2003-04-04 | $9.77 | $41.47 | 2,000 | — | — |
| 2003-04-03 | $9.80 | $41.60 | 8,300 | — | — |
| 2003-04-02 | $9.67 | $41.05 | 5,200 | — | — |
| 2003-04-01 | $9.81 | $41.64 | 10,100 | — | — |
| 2003-03-31 | $9.52 | $40.41 | 0 | — | — |
| 2003-03-28 | $9.52 | $40.41 | 5,400 | — | — |
| 2003-03-27 | $9.44 | $40.07 | 7,400 | — | — |
| 2003-03-26 | $9.35 | $39.69 | 3,800 | — | — |
| 2003-03-25 | $9.52 | $40.41 | 9,600 | — | — |
| 2003-03-24 | $9.30 | $39.48 | 2,800 | — | — |
| 2003-03-21 | $9.41 | $39.94 | 3,800 | — | — |
| 2003-03-20 | $9.41 | $39.94 | 10,300 | — | — |
| 2003-03-19 | $9.35 | $39.69 | 8,900 | — | — |
| 2003-03-18 | $9.50 | $40.33 | 2,900 | — | — |
| 2003-03-17 | $9.52 | $40.41 | 14,100 | — | — |
| 2003-03-14 | $9.50 | $40.33 | 10,500 | — | — |
| 2003-03-13 | $9.30 | $39.48 | 2,700 | — | — |
| 2003-03-12 | $9.32 | $39.56 | 3,400 | — | — |
| 2003-03-11 | $9.30 | $39.48 | 4,800 | — | — |
| 2003-03-10 | $9.33 | $39.61 | 18,800 | — | — |
| 2003-03-07 | $9.74 | $41.35 | 5,100 | — | — |
| 2003-03-06 | $9.65 | $40.96 | 10,400 | — | — |
| 2003-03-05 | $9.61 | $40.79 | 36,500 | — | — |
| 2003-03-04 | $9.74 | $41.35 | 5,400 | — | — |
| 2003-03-03 | $9.56 | $40.58 | 6,100 | — | — |
| 2003-02-28 | $9.62 | $40.84 | 10,400 | — | — |
| 2003-02-27 | $9.49 | $40.28 | 1,300 | — | — |
| 2003-02-26 | $9.41 | $39.94 | 3,700 | — | — |
| 2003-02-25 | $9.40 | $39.90 | 7,200 | — | — |
| 2003-02-24 | $9.25 | $39.27 | 16,100 | — | — |
| 2003-02-21 | $9.65 | $40.96 | 1,600 | — | — |
| 2003-02-20 | $9.52 | $40.41 | 9,900 | — | — |
| 2003-02-19 | $9.60 | $40.75 | 20,600 | — | — |
| 2003-02-18 | $9.41 | $39.94 | 2,100 | — | — |
| 2003-02-14 | $9.40 | $39.90 | 7,600 | — | — |
| 2003-02-13 | $9.42 | $39.99 | 11,900 | — | — |
| 2003-02-12 | $9.40 | $39.90 | 12,400 | — | — |
| 2003-02-11 | $9.38 | $39.82 | 2,800 | — | — |
| 2003-02-10 | $9.29 | $39.44 | 6,700 | — | — |
| 2003-02-07 | $9.23 | $39.18 | 2,900 | — | — |
| 2003-02-06 | $9.22 | $39.14 | 3,600 | — | — |
| 2003-02-05 | $9.22 | $39.14 | 5,100 | — | — |
| 2003-02-04 | $9.25 | $39.27 | 3,700 | — | — |
| 2003-02-03 | $9.27 | $39.35 | 11,100 | — | — |
| 2003-01-31 | $9.30 | $39.48 | 11,700 | — | — |
| 2003-01-30 | $9.31 | $39.52 | 21,500 | — | — |
| 2003-01-29 | $9.30 | $39.48 | 13,000 | — | — |
| 2003-01-28 | $9.24 | $39.22 | 10,500 | — | — |
| 2003-01-27 | $9.21 | $39.10 | 13,000 | — | — |
| 2003-01-24 | $9.48 | $40.24 | 24,000 | — | — |
| 2003-01-23 | $9.60 | $40.75 | 4,600 | — | — |
| 2003-01-22 | $9.60 | $40.75 | 1,200 | — | — |
| 2003-01-21 | $9.60 | $40.75 | 16,600 | — | — |
| 2003-01-17 | $9.67 | $41.05 | 10,500 | — | — |
| 2003-01-16 | $9.55 | $40.54 | 12,800 | — | — |
| 2003-01-15 | $9.55 | $40.54 | 13,500 | — | — |
| 2003-01-14 | $9.24 | $39.22 | 7,500 | — | — |
| 2003-01-13 | $9.10 | $38.63 | 12,400 | — | — |
| 2003-01-10 | $9.07 | $38.50 | 6,900 | — | — |
| 2003-01-09 | $9.10 | $38.63 | 6,000 | — | — |
| 2003-01-08 | $9.13 | $38.76 | 2,900 | — | — |
| 2003-01-07 | $9.13 | $38.76 | 17,200 | — | — |
| 2003-01-06 | $9.10 | $38.63 | 8,100 | — | — |
| 2003-01-03 | $9.29 | $39.44 | 11,300 | — | — |
| 2003-01-02 | $9.30 | $39.48 | 5,300 | — | — |