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
- 1992-03-17 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 | $21.44 | $30.55 | 53,100 | — | — |
| 2003-12-30 | $22.74 | $32.40 | 18,400 | — | — |
| 2003-12-29 | $22.63 | $32.24 | 30,400 | — | — |
| 2003-12-26 | $21.86 | $31.15 | 3,200 | — | — |
| 2003-12-24 | $22.02 | $31.38 | 10,400 | — | — |
| 2003-12-23 | $21.90 | $31.20 | 22,700 | — | — |
| 2003-12-22 | $22.00 | $31.35 | 32,700 | — | — |
| 2003-12-19 | $21.89 | $31.19 | 42,000 | — | — |
| 2003-12-18 | $21.78 | $31.03 | 37,100 | — | — |
| 2003-12-17 | $21.55 | $30.71 | 57,200 | — | — |
| 2003-12-16 | $21.87 | $31.16 | 43,800 | — | — |
| 2003-12-15 | $21.93 | $31.25 | 72,600 | — | — |
| 2003-12-12 | $22.03 | $31.39 | 33,500 | — | — |
| 2003-12-11 | $21.78 | $31.03 | 32,100 | — | — |
| 2003-12-10 | $21.17 | $30.16 | 22,300 | — | — |
| 2003-12-09 | $21.20 | $30.21 | 24,800 | — | — |
| 2003-12-08 | $21.62 | $30.81 | 34,600 | — | — |
| 2003-12-05 | $21.00 | $29.92 | 33,000 | — | — |
| 2003-12-04 | $21.38 | $30.46 | 74,400 | — | — |
| 2003-12-03 | $20.66 | $29.44 | 47,300 | — | — |
| 2003-12-02 | $21.36 | $30.43 | 34,200 | — | — |
| 2003-12-01 | $21.94 | $31.26 | 28,400 | — | — |
| 2003-11-28 | $21.88 | $31.18 | 12,700 | — | — |
| 2003-11-26 | $21.93 | $31.25 | 16,000 | — | — |
| 2003-11-25 | $21.90 | $30.96 | 39,000 | — | — |
| 2003-11-24 | $22.00 | $31.10 | 64,200 | — | — |
| 2003-11-21 | $21.57 | $30.50 | 18,600 | — | — |
| 2003-11-20 | $21.26 | $30.06 | 38,200 | — | — |
| 2003-11-19 | $21.41 | $30.27 | 35,400 | — | — |
| 2003-11-18 | $20.77 | $29.36 | 30,500 | — | — |
| 2003-11-17 | $20.85 | $29.48 | 51,400 | — | — |
| 2003-11-14 | $21.03 | $29.73 | 41,600 | — | — |
| 2003-11-13 | $21.82 | $30.85 | 19,100 | — | — |
| 2003-11-12 | $22.00 | $31.10 | 43,900 | — | — |
| 2003-11-11 | $21.08 | $29.80 | 23,300 | — | — |
| 2003-11-10 | $21.17 | $29.93 | 45,900 | — | — |
| 2003-11-07 | $21.82 | $30.85 | 50,000 | — | — |
| 2003-11-06 | $21.90 | $30.96 | 22,200 | — | — |
| 2003-11-05 | $21.85 | $30.89 | 42,000 | — | — |
| 2003-11-04 | $21.75 | $30.75 | 36,400 | — | — |
| 2003-11-03 | $21.74 | $30.74 | 52,700 | — | — |
| 2003-10-31 | $21.05 | $29.76 | 26,000 | — | — |
| 2003-10-30 | $21.13 | $29.87 | 31,200 | — | — |
| 2003-10-29 | $21.50 | $30.40 | 65,500 | — | — |
| 2003-10-28 | $21.40 | $30.26 | 46,400 | — | — |
| 2003-10-27 | $20.79 | $29.39 | 24,200 | — | — |
| 2003-10-24 | $20.34 | $28.76 | 58,400 | — | — |
| 2003-10-23 | $20.50 | $28.98 | 53,000 | — | — |
| 2003-10-22 | $20.45 | $28.91 | 61,000 | — | — |
| 2003-10-21 | $21.07 | $29.79 | 39,500 | — | — |
| 2003-10-20 | $21.13 | $29.87 | 11,400 | — | — |
| 2003-10-17 | $20.91 | $29.56 | 50,100 | — | — |
| 2003-10-16 | $21.50 | $30.40 | 30,500 | — | — |
| 2003-10-15 | $21.50 | $30.40 | 21,500 | — | — |
| 2003-10-14 | $21.75 | $30.75 | 38,600 | — | — |
| 2003-10-13 | $21.75 | $30.75 | 19,800 | — | — |
| 2003-10-10 | $21.50 | $30.40 | 44,600 | — | — |
| 2003-10-09 | $21.75 | $30.75 | 41,700 | — | — |
| 2003-10-08 | $21.33 | $30.16 | 35,300 | — | — |
| 2003-10-07 | $21.70 | $30.68 | 25,600 | — | — |
| 2003-10-06 | $21.60 | $30.54 | 21,100 | — | — |
| 2003-10-03 | $21.10 | $29.83 | 21,000 | — | — |
| 2003-10-02 | $20.83 | $29.45 | 23,000 | — | — |
| 2003-10-01 | $21.38 | $30.23 | 54,800 | — | — |
| 2003-09-30 | $20.25 | $28.63 | 52,500 | — | — |
| 2003-09-29 | $20.58 | $29.10 | 51,200 | — | — |
| 2003-09-26 | $20.10 | $28.42 | 68,900 | — | — |
| 2003-09-25 | $20.47 | $28.94 | 66,200 | — | — |
| 2003-09-24 | $21.43 | $30.30 | 38,200 | — | — |
| 2003-09-23 | $21.63 | $30.58 | 20,000 | — | — |
| 2003-09-22 | $21.37 | $30.21 | 35,700 | — | — |
| 2003-09-19 | $21.58 | $30.51 | 37,200 | — | — |
| 2003-09-18 | $21.40 | $30.26 | 29,900 | — | — |
| 2003-09-17 | $21.25 | $30.04 | 13,300 | — | — |
| 2003-09-16 | $21.39 | $30.24 | 70,700 | — | — |
| 2003-09-15 | $21.24 | $30.03 | 42,900 | — | — |
| 2003-09-12 | $21.10 | $29.83 | 46,000 | — | — |
| 2003-09-11 | $21.01 | $29.70 | 55,600 | — | — |
| 2003-09-10 | $20.95 | $29.62 | 83,400 | — | — |
| 2003-09-09 | $21.20 | $29.97 | 24,700 | — | — |
| 2003-09-08 | $21.20 | $29.97 | 29,600 | — | — |
| 2003-09-05 | $20.81 | $29.42 | 32,500 | — | — |
| 2003-09-04 | $21.22 | $30.00 | 50,800 | — | — |
| 2003-09-03 | $21.10 | $29.83 | 45,700 | — | — |
| 2003-09-02 | $20.80 | $29.41 | 61,700 | — | — |
| 2003-08-29 | $20.99 | $29.68 | 21,900 | — | — |
| 2003-08-28 | $21.09 | $29.82 | 28,700 | — | — |
| 2003-08-27 | $21.12 | $29.86 | 45,000 | — | — |
| 2003-08-26 | $21.10 | $29.59 | 95,200 | — | — |
| 2003-08-25 | $20.99 | $29.44 | 33,100 | — | — |
| 2003-08-22 | $20.76 | $29.11 | 66,700 | — | — |
| 2003-08-21 | $20.89 | $29.30 | 27,800 | — | — |
| 2003-08-20 | $20.85 | $29.24 | 27,500 | — | — |
| 2003-08-19 | $20.55 | $28.82 | 70,800 | — | — |
| 2003-08-18 | $20.50 | $28.75 | 33,600 | — | — |
| 2003-08-15 | $20.13 | $28.23 | 26,000 | — | — |
| 2003-08-14 | $20.03 | $28.09 | 21,300 | — | — |
| 2003-08-13 | $19.85 | $27.84 | 92,900 | — | — |
| 2003-08-12 | $19.98 | $28.02 | 126,600 | — | — |
| 2003-08-11 | $19.91 | $27.92 | 31,000 | — | — |
| 2003-08-08 | $19.62 | $27.52 | 26,400 | — | — |
| 2003-08-07 | $19.89 | $27.89 | 33,900 | — | — |
| 2003-08-06 | $20.01 | $28.06 | 26,500 | — | — |
| 2003-08-05 | $19.92 | $27.94 | 43,300 | — | — |
| 2003-08-04 | $19.73 | $27.67 | 54,600 | — | — |
| 2003-08-01 | $19.62 | $27.52 | 39,500 | — | — |
| 2003-07-31 | $20.22 | $28.36 | 52,700 | — | — |
| 2003-07-30 | $19.99 | $28.03 | 33,900 | — | — |
| 2003-07-29 | $20.68 | $29.00 | 49,200 | — | — |
| 2003-07-28 | $20.55 | $28.82 | 26,300 | — | — |
| 2003-07-25 | $20.02 | $28.08 | 21,900 | — | — |
| 2003-07-24 | $20.10 | $28.19 | 49,300 | — | — |
| 2003-07-23 | $20.20 | $28.33 | 15,400 | — | — |
| 2003-07-22 | $20.08 | $28.16 | 30,900 | — | — |
| 2003-07-21 | $20.05 | $28.12 | 48,200 | — | — |
| 2003-07-18 | $20.23 | $28.37 | 26,700 | — | — |
| 2003-07-17 | $20.15 | $28.26 | 39,000 | — | — |
| 2003-07-16 | $20.56 | $28.83 | 31,500 | — | — |
| 2003-07-15 | $20.26 | $28.41 | 134,400 | — | — |
| 2003-07-14 | $20.23 | $28.37 | 63,700 | — | — |
| 2003-07-11 | $20.52 | $28.78 | 121,100 | — | — |
| 2003-07-10 | $20.05 | $28.12 | 30,800 | — | — |
| 2003-07-09 | $20.06 | $28.13 | 77,000 | — | — |
| 2003-07-08 | $20.05 | $28.12 | 72,400 | — | — |
| 2003-07-07 | $19.83 | $27.81 | 102,200 | — | — |
| 2003-07-03 | $19.87 | $27.87 | 45,800 | — | — |
| 2003-07-02 | $19.85 | $27.84 | 131,000 | — | — |
| 2003-07-01 | $19.84 | $27.82 | 67,200 | — | — |
| 2003-06-30 | $19.36 | $27.15 | 179,200 | — | — |
| 2003-06-27 | $19.50 | $27.35 | 59,500 | — | — |
| 2003-06-26 | $19.62 | $27.52 | 35,000 | — | — |
| 2003-06-25 | $19.32 | $27.09 | 118,900 | — | — |
| 2003-06-24 | $19.43 | $27.25 | 42,300 | — | — |
| 2003-06-23 | $19.30 | $27.07 | 90,200 | — | — |
| 2003-06-20 | $19.41 | $27.22 | 40,700 | — | — |
| 2003-06-19 | $19.11 | $26.80 | 69,300 | — | — |
| 2003-06-18 | $19.30 | $27.07 | 67,900 | — | — |
| 2003-06-17 | $19.22 | $26.95 | 38,600 | — | — |
| 2003-06-16 | $19.22 | $26.95 | 101,900 | — | — |
| 2003-06-13 | $18.82 | $26.39 | 20,200 | — | — |
| 2003-06-12 | $18.76 | $26.31 | 12,500 | — | — |
| 2003-06-11 | $18.91 | $26.52 | 65,200 | — | — |
| 2003-06-10 | $18.95 | $26.58 | 20,700 | — | — |
| 2003-06-09 | $18.53 | $25.99 | 46,200 | — | — |
| 2003-06-06 | $18.62 | $26.11 | 49,900 | — | — |
| 2003-06-05 | $18.91 | $26.52 | 68,800 | — | — |
| 2003-06-04 | $18.69 | $26.21 | 36,800 | — | — |
| 2003-06-03 | $18.54 | $26.00 | 60,200 | — | — |
| 2003-06-02 | $18.36 | $25.75 | 41,300 | — | — |
| 2003-05-30 | $18.50 | $25.94 | 35,200 | — | — |
| 2003-05-29 | $18.25 | $25.59 | 43,700 | — | — |
| 2003-05-28 | $18.30 | $25.66 | 29,300 | — | — |
| 2003-05-27 | $18.38 | $25.54 | 42,500 | — | — |
| 2003-05-23 | $18.28 | $25.40 | 10,200 | — | — |
| 2003-05-22 | $18.33 | $25.47 | 24,700 | — | — |
| 2003-05-21 | $18.38 | $25.54 | 15,600 | — | — |
| 2003-05-20 | $18.40 | $25.57 | 62,300 | — | — |
| 2003-05-19 | $18.21 | $25.30 | 28,800 | — | — |
| 2003-05-16 | $18.35 | $25.50 | 21,300 | — | — |
| 2003-05-15 | $18.49 | $25.69 | 26,800 | — | — |
| 2003-05-14 | $18.27 | $25.38 | 21,300 | — | — |
| 2003-05-13 | $18.50 | $25.70 | 16,300 | — | — |
| 2003-05-12 | $18.41 | $25.58 | 27,200 | — | — |
| 2003-05-09 | $18.25 | $25.36 | 48,300 | — | — |
| 2003-05-08 | $18.10 | $25.15 | 33,000 | — | — |
| 2003-05-07 | $18.38 | $25.54 | 45,900 | — | — |
| 2003-05-06 | $18.45 | $25.63 | 38,000 | — | — |
| 2003-05-05 | $18.59 | $25.83 | 35,000 | — | — |
| 2003-05-02 | $18.50 | $25.70 | 46,100 | — | — |
| 2003-05-01 | $18.44 | $25.62 | 38,500 | — | — |
| 2003-04-30 | $18.19 | $25.27 | 16,100 | — | — |
| 2003-04-29 | $18.48 | $25.68 | 33,000 | — | — |
| 2003-04-28 | $18.52 | $25.73 | 35,000 | — | — |
| 2003-04-25 | $18.21 | $25.30 | 25,700 | — | — |
| 2003-04-24 | $18.38 | $25.54 | 16,800 | — | — |
| 2003-04-23 | $18.39 | $25.55 | 31,000 | — | — |
| 2003-04-22 | $18.30 | $25.43 | 30,000 | — | — |
| 2003-04-21 | $18.24 | $25.34 | 46,500 | — | — |
| 2003-04-17 | $18.27 | $25.38 | 26,800 | — | — |
| 2003-04-16 | $18.08 | $25.12 | 48,800 | — | — |
| 2003-04-15 | $18.40 | $25.57 | 49,500 | — | — |
| 2003-04-14 | $18.25 | $25.36 | 24,500 | — | — |
| 2003-04-11 | $17.87 | $24.83 | 25,200 | — | — |
| 2003-04-10 | $18.14 | $25.20 | 15,400 | — | — |
| 2003-04-09 | $18.02 | $25.04 | 29,400 | — | — |
| 2003-04-08 | $18.14 | $25.20 | 22,600 | — | — |
| 2003-04-07 | $18.17 | $25.25 | 28,800 | — | — |
| 2003-04-04 | $18.10 | $25.15 | 17,700 | — | — |
| 2003-04-03 | $18.08 | $25.12 | 34,700 | — | — |
| 2003-04-02 | $18.12 | $25.18 | 51,900 | — | — |
| 2003-04-01 | $17.80 | $24.73 | 34,700 | — | — |
| 2003-03-31 | $17.43 | $24.22 | 40,100 | — | — |
| 2003-03-28 | $17.86 | $24.82 | 24,300 | — | — |
| 2003-03-27 | $17.86 | $24.82 | 31,600 | — | — |
| 2003-03-26 | $17.85 | $24.80 | 28,200 | — | — |
| 2003-03-25 | $18.08 | $25.12 | 27,100 | — | — |
| 2003-03-24 | $18.00 | $25.01 | 31,100 | — | — |
| 2003-03-21 | $18.45 | $25.63 | 82,800 | — | — |
| 2003-03-20 | $18.30 | $25.43 | 32,400 | — | — |
| 2003-03-19 | $18.29 | $25.41 | 54,300 | — | — |
| 2003-03-18 | $18.00 | $25.01 | 69,300 | — | — |
| 2003-03-17 | $17.86 | $24.82 | 63,500 | — | — |
| 2003-03-14 | $17.71 | $24.61 | 30,400 | — | — |
| 2003-03-13 | $18.00 | $25.01 | 28,200 | — | — |
| 2003-03-12 | $17.62 | $24.48 | 186,300 | — | — |
| 2003-03-11 | $17.55 | $24.38 | 37,000 | — | — |
| 2003-03-10 | $17.45 | $24.25 | 131,200 | — | — |
| 2003-03-07 | $17.52 | $24.34 | 39,200 | — | — |
| 2003-03-06 | $17.51 | $24.33 | 65,700 | — | — |
| 2003-03-05 | $17.66 | $24.54 | 15,600 | — | — |
| 2003-03-04 | $17.60 | $24.45 | 13,600 | — | — |
| 2003-03-03 | $17.64 | $24.51 | 23,200 | — | — |
| 2003-02-28 | $17.52 | $24.34 | 31,000 | — | — |
| 2003-02-27 | $17.74 | $24.65 | 20,400 | — | — |
| 2003-02-26 | $17.67 | $24.55 | 13,200 | — | — |
| 2003-02-25 | $17.77 | $24.45 | 31,900 | — | — |
| 2003-02-24 | $17.36 | $23.89 | 30,800 | — | — |
| 2003-02-21 | $17.92 | $24.66 | 37,300 | — | — |
| 2003-02-20 | $17.69 | $24.34 | 34,600 | — | — |
| 2003-02-19 | $17.85 | $24.56 | 24,300 | — | — |
| 2003-02-18 | $17.85 | $24.56 | 18,200 | — | — |
| 2003-02-14 | $17.60 | $24.22 | 24,900 | — | — |
| 2003-02-13 | $17.52 | $24.11 | 34,200 | — | — |
| 2003-02-12 | $17.32 | $23.83 | 108,700 | — | — |
| 2003-02-11 | $17.30 | $23.81 | 72,400 | — | — |
| 2003-02-10 | $17.44 | $24.00 | 102,600 | — | — |
| 2003-02-07 | $17.16 | $23.61 | 58,700 | — | — |
| 2003-02-06 | $17.43 | $23.99 | 43,900 | — | — |
| 2003-02-05 | $17.35 | $23.88 | 50,300 | — | — |
| 2003-02-04 | $17.48 | $24.05 | 53,500 | — | — |
| 2003-02-03 | $17.23 | $23.71 | 21,500 | — | — |
| 2003-01-31 | $17.45 | $24.01 | 22,000 | — | — |
| 2003-01-30 | $17.24 | $23.72 | 37,500 | — | — |
| 2003-01-29 | $17.45 | $24.01 | 16,200 | — | — |
| 2003-01-28 | $17.21 | $23.68 | 39,400 | — | — |
| 2003-01-27 | $16.84 | $23.17 | 51,400 | — | — |
| 2003-01-24 | $16.82 | $23.15 | 35,800 | — | — |
| 2003-01-23 | $17.23 | $23.71 | 19,300 | — | — |
| 2003-01-22 | $17.01 | $23.41 | 24,700 | — | — |
| 2003-01-21 | $17.29 | $23.79 | 26,400 | — | — |
| 2003-01-17 | $17.10 | $23.53 | 17,300 | — | — |
| 2003-01-16 | $17.31 | $23.82 | 9,800 | — | — |
| 2003-01-15 | $17.46 | $24.03 | 35,400 | — | — |
| 2003-01-14 | $17.53 | $24.12 | 12,400 | — | — |
| 2003-01-13 | $17.36 | $23.89 | 22,600 | — | — |
| 2003-01-10 | $17.61 | $24.23 | 16,000 | — | — |
| 2003-01-09 | $17.99 | $24.76 | 30,600 | — | — |
| 2003-01-08 | $17.36 | $23.89 | 33,700 | — | — |
| 2003-01-07 | $17.76 | $24.44 | 64,500 | — | — |
| 2003-01-06 | $18.23 | $25.09 | 35,800 | — | — |
| 2003-01-03 | $17.81 | $24.51 | 52,400 | — | — |
| 2003-01-02 | $17.54 | $24.14 | 51,900 | — | — |