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
- 1987-01-02 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 | $19.90 | $196.24 | 3,500 | — | — |
| 2003-12-30 | $20.95 | $206.59 | 900 | — | — |
| 2003-12-29 | $20.80 | $205.11 | 3,500 | — | — |
| 2003-12-26 | $20.13 | $198.51 | 300 | — | — |
| 2003-12-24 | $20.00 | $197.22 | 100 | — | — |
| 2003-12-23 | $20.07 | $197.91 | 4,600 | — | — |
| 2003-12-22 | $19.90 | $196.24 | 2,100 | — | — |
| 2003-12-19 | $19.95 | $196.73 | 2,200 | — | — |
| 2003-12-18 | $19.91 | $196.34 | 2,500 | — | — |
| 2003-12-17 | $20.14 | $198.60 | 3,200 | — | — |
| 2003-12-16 | $19.91 | $196.34 | 8,400 | — | — |
| 2003-12-15 | $18.78 | $185.19 | 9,500 | — | — |
| 2003-12-12 | $20.16 | $198.80 | 4,300 | — | — |
| 2003-12-11 | $20.35 | $200.68 | 22,200 | — | — |
| 2003-12-10 | $18.86 | $185.98 | 4,100 | — | — |
| 2003-12-09 | $19.01 | $187.46 | 5,000 | — | — |
| 2003-12-08 | $19.12 | $188.55 | 11,800 | — | — |
| 2003-12-05 | $19.80 | $195.25 | 4,100 | — | — |
| 2003-12-04 | $19.85 | $195.75 | 4,700 | — | — |
| 2003-12-03 | $19.50 | $192.29 | 8,300 | — | — |
| 2003-12-02 | $20.01 | $197.32 | 9,200 | — | — |
| 2003-12-01 | $20.26 | $199.79 | 12,600 | — | — |
| 2003-11-28 | $20.25 | $199.69 | 4,400 | — | — |
| 2003-11-26 | $20.72 | $204.32 | 5,300 | — | — |
| 2003-11-25 | $21.50 | $212.02 | 7,500 | — | — |
| 2003-11-24 | $22.09 | $217.83 | 31,100 | — | — |
| 2003-11-21 | $20.31 | $200.28 | 9,000 | — | — |
| 2003-11-20 | $20.32 | $200.38 | 12,800 | — | — |
| 2003-11-19 | $20.70 | $204.13 | 11,400 | — | — |
| 2003-11-18 | $19.90 | $196.24 | 6,000 | — | — |
| 2003-11-17 | $19.93 | $196.53 | 8,500 | — | — |
| 2003-11-14 | $18.80 | $185.39 | 5,400 | — | — |
| 2003-11-13 | $20.00 | $197.22 | 4,600 | — | — |
| 2003-11-12 | $19.20 | $189.34 | 7,000 | — | — |
| 2003-11-11 | $18.58 | $183.22 | 3,400 | — | — |
| 2003-11-10 | $18.75 | $184.90 | 2,700 | — | — |
| 2003-11-07 | $20.14 | $198.60 | 8,100 | — | — |
| 2003-11-06 | $20.00 | $197.22 | 2,200 | — | — |
| 2003-11-05 | $19.75 | $194.76 | 5,200 | — | — |
| 2003-11-04 | $20.50 | $202.15 | 27,800 | — | — |
| 2003-11-03 | $20.40 | $201.17 | 20,200 | — | — |
| 2003-10-31 | $19.20 | $189.34 | 21,000 | — | — |
| 2003-10-30 | $19.01 | $187.46 | 14,100 | — | — |
| 2003-10-29 | $18.50 | $182.43 | 8,800 | — | — |
| 2003-10-28 | $18.01 | $177.60 | 6,500 | — | — |
| 2003-10-27 | $17.62 | $173.75 | 900 | — | — |
| 2003-10-24 | $17.45 | $172.08 | 14,200 | — | — |
| 2003-10-23 | $17.60 | $173.56 | 14,500 | — | — |
| 2003-10-22 | $17.49 | $172.47 | 23,100 | — | — |
| 2003-10-21 | $17.43 | $171.88 | 7,700 | — | — |
| 2003-10-20 | $17.40 | $171.59 | 10,800 | — | — |
| 2003-10-17 | $17.26 | $170.20 | 8,400 | — | — |
| 2003-10-16 | $17.44 | $171.98 | 9,100 | — | — |
| 2003-10-15 | $16.90 | $166.65 | 7,500 | — | — |
| 2003-10-14 | $16.50 | $162.71 | 16,500 | — | — |
| 2003-10-13 | $15.94 | $157.19 | 10,700 | — | — |
| 2003-10-10 | $15.40 | $151.86 | 32,100 | — | — |
| 2003-10-09 | $14.92 | $147.13 | 8,300 | — | — |
| 2003-10-08 | $14.52 | $143.18 | 16,400 | — | — |
| 2003-10-07 | $14.92 | $147.13 | 8,700 | — | — |
| 2003-10-06 | $15.00 | $147.92 | 17,600 | — | — |
| 2003-10-03 | $14.95 | $147.43 | 7,400 | — | — |
| 2003-10-02 | $14.90 | $146.93 | 33,000 | — | — |
| 2003-10-01 | $14.75 | $145.45 | 42,000 | — | — |
| 2003-09-30 | $14.28 | $140.82 | 81,300 | — | — |
| 2003-09-29 | $16.00 | $157.78 | 237,300 | — | — |
| 2003-09-26 | $18.81 | $185.49 | 85,800 | — | — |
| 2003-09-25 | $19.01 | $187.46 | 5,600 | — | — |
| 2003-09-24 | $19.87 | $195.94 | 7,000 | — | — |
| 2003-09-23 | $20.85 | $205.61 | 20,000 | — | — |
| 2003-09-22 | $19.06 | $187.95 | 6,700 | — | — |
| 2003-09-19 | $19.00 | $187.36 | 4,600 | — | — |
| 2003-09-18 | $19.06 | $187.95 | 2,600 | — | — |
| 2003-09-17 | $19.18 | $189.14 | 1,300 | — | — |
| 2003-09-16 | $19.04 | $187.76 | 15,800 | — | — |
| 2003-09-15 | $19.25 | $189.83 | 7,400 | — | — |
| 2003-09-12 | $18.92 | $186.57 | 20,400 | — | — |
| 2003-09-11 | $18.65 | $183.91 | 3,300 | — | — |
| 2003-09-10 | $18.25 | $179.97 | 5,600 | — | — |
| 2003-09-09 | $18.50 | $182.43 | 1,400 | — | — |
| 2003-09-08 | $18.75 | $184.90 | 5,700 | — | — |
| 2003-09-05 | $18.50 | $182.43 | 3,300 | — | — |
| 2003-09-04 | $18.75 | $184.90 | 2,300 | — | — |
| 2003-09-03 | $18.65 | $183.91 | 7,700 | — | — |
| 2003-09-02 | $18.90 | $186.38 | 11,100 | — | — |
| 2003-08-29 | $18.61 | $183.52 | 2,100 | — | — |
| 2003-08-28 | $18.80 | $185.39 | 11,600 | — | — |
| 2003-08-27 | $19.00 | $187.36 | 7,600 | — | — |
| 2003-08-26 | $19.12 | $188.55 | 8,200 | — | — |
| 2003-08-25 | $19.12 | $188.55 | 600 | — | — |
| 2003-08-22 | $19.15 | $188.84 | 6,100 | — | — |
| 2003-08-21 | $19.44 | $191.70 | 4,600 | — | — |
| 2003-08-20 | $19.66 | $193.87 | 1,000 | — | — |
| 2003-08-19 | $19.58 | $193.08 | 4,500 | — | — |
| 2003-08-18 | $19.50 | $192.29 | 4,300 | — | — |
| 2003-08-15 | $19.70 | $194.27 | 1,100 | — | — |
| 2003-08-14 | $19.70 | $194.27 | 11,000 | — | — |
| 2003-08-13 | $19.70 | $194.27 | 1,100 | — | — |
| 2003-08-12 | $19.98 | $197.03 | 1,800 | — | — |
| 2003-08-11 | $19.30 | $190.32 | 3,100 | — | — |
| 2003-08-08 | $19.30 | $190.32 | 1,500 | — | — |
| 2003-08-07 | $19.42 | $191.50 | 3,200 | — | — |
| 2003-08-06 | $19.75 | $194.76 | 1,800 | — | — |
| 2003-08-05 | $19.80 | $195.25 | 6,600 | — | — |
| 2003-08-04 | $19.75 | $194.76 | 6,900 | — | — |
| 2003-08-01 | $19.60 | $193.28 | 9,900 | — | — |
| 2003-07-31 | $20.72 | $204.32 | 5,000 | — | — |
| 2003-07-30 | $20.95 | $206.59 | 2,300 | — | — |
| 2003-07-29 | $20.72 | $204.32 | 1,100 | — | — |
| 2003-07-28 | $21.12 | $208.27 | 5,600 | — | — |
| 2003-07-25 | $20.90 | $206.10 | 3,900 | — | — |
| 2003-07-24 | $20.75 | $204.62 | 9,000 | — | — |
| 2003-07-23 | $20.35 | $200.68 | 5,300 | — | — |
| 2003-07-22 | $20.25 | $199.69 | 3,100 | — | — |
| 2003-07-21 | $19.33 | $190.62 | 4,000 | — | — |
| 2003-07-18 | $19.72 | $194.46 | 1,400 | — | — |
| 2003-07-17 | $19.85 | $195.75 | 2,600 | — | — |
| 2003-07-16 | $20.30 | $200.18 | 2,400 | — | — |
| 2003-07-15 | $19.85 | $195.75 | 2,300 | — | — |
| 2003-07-14 | $19.70 | $194.27 | 1,700 | — | — |
| 2003-07-11 | $19.30 | $190.32 | 1,500 | — | — |
| 2003-07-10 | $19.26 | $189.93 | 4,400 | — | — |
| 2003-07-09 | $19.61 | $193.38 | 8,400 | — | — |
| 2003-07-08 | $20.07 | $197.91 | 5,700 | — | — |
| 2003-07-07 | $20.12 | $198.41 | 3,700 | — | — |
| 2003-07-03 | $19.80 | $195.25 | 1,200 | — | — |
| 2003-07-02 | $20.30 | $200.18 | 7,700 | — | — |
| 2003-07-01 | $19.20 | $189.34 | 11,100 | — | — |
| 2003-06-30 | $19.68 | $194.07 | 31,000 | — | — |
| 2003-06-27 | $20.78 | $204.92 | 6,100 | — | — |
| 2003-06-26 | $20.59 | $203.04 | 2,700 | — | — |
| 2003-06-25 | $20.00 | $197.22 | 17,100 | — | — |
| 2003-06-24 | $19.75 | $194.76 | 13,500 | — | — |
| 2003-06-23 | $19.31 | $190.42 | 8,300 | — | — |
| 2003-06-20 | $19.10 | $188.35 | 10,300 | — | — |
| 2003-06-19 | $19.27 | $190.03 | 12,400 | — | — |
| 2003-06-18 | $19.50 | $192.29 | 5,400 | — | — |
| 2003-06-17 | $19.28 | $190.12 | 2,900 | — | — |
| 2003-06-16 | $19.64 | $193.67 | 3,800 | — | — |
| 2003-06-13 | $19.32 | $190.52 | 3,700 | — | — |
| 2003-06-12 | $19.71 | $194.36 | 2,900 | — | — |
| 2003-06-11 | $20.00 | $197.22 | 1,400 | — | — |
| 2003-06-10 | $19.85 | $195.75 | 3,100 | — | — |
| 2003-06-09 | $19.25 | $189.83 | 3,400 | — | — |
| 2003-06-06 | $19.40 | $191.31 | 2,600 | — | — |
| 2003-06-05 | $19.80 | $195.25 | 1,200 | — | — |
| 2003-06-04 | $20.00 | $197.22 | 4,900 | — | — |
| 2003-06-03 | $20.22 | $199.39 | 700 | — | — |
| 2003-06-02 | $19.80 | $195.25 | 1,700 | — | — |
| 2003-05-30 | $20.10 | $198.21 | 4,900 | — | — |
| 2003-05-29 | $19.60 | $193.28 | 3,600 | — | — |
| 2003-05-28 | $19.45 | $191.80 | 1,700 | — | — |
| 2003-05-27 | $19.05 | $187.86 | 7,300 | — | — |
| 2003-05-23 | $19.00 | $187.36 | 600 | — | — |
| 2003-05-22 | $18.99 | $187.26 | 3,200 | — | — |
| 2003-05-21 | $18.76 | $185.00 | 2,200 | — | — |
| 2003-05-20 | $19.00 | $187.36 | 2,200 | — | — |
| 2003-05-19 | $19.15 | $188.84 | 3,200 | — | — |
| 2003-05-16 | $19.30 | $190.32 | 5,400 | — | — |
| 2003-05-15 | $19.73 | $194.56 | 4,000 | — | — |
| 2003-05-14 | $19.75 | $194.76 | 2,800 | — | — |
| 2003-05-13 | $19.99 | $197.13 | 2,100 | — | — |
| 2003-05-12 | $19.71 | $194.36 | 7,500 | — | — |
| 2003-05-09 | $20.25 | $199.69 | 37,300 | — | — |
| 2003-05-08 | $17.96 | $177.11 | 1,300 | — | — |
| 2003-05-07 | $17.95 | $177.01 | 3,300 | — | — |
| 2003-05-06 | $17.66 | $174.15 | 1,000 | — | — |
| 2003-05-05 | $17.92 | $176.71 | 2,400 | — | — |
| 2003-05-02 | $18.37 | $181.15 | 2,200 | — | — |
| 2003-05-01 | $18.12 | $178.69 | 3,000 | — | — |
| 2003-04-30 | $18.70 | $184.40 | 2,600 | — | — |
| 2003-04-29 | $19.30 | $190.32 | 7,200 | — | — |
| 2003-04-28 | $19.90 | $196.24 | 4,900 | — | — |
| 2003-04-25 | $19.40 | $191.31 | 4,500 | — | — |
| 2003-04-24 | $19.60 | $193.28 | 900 | — | — |
| 2003-04-23 | $19.64 | $193.67 | 4,700 | — | — |
| 2003-04-22 | $19.69 | $194.17 | 8,900 | — | — |
| 2003-04-21 | $19.30 | $190.32 | 1,300 | — | — |
| 2003-04-17 | $19.52 | $192.49 | 2,000 | — | — |
| 2003-04-16 | $19.31 | $190.42 | 8,500 | — | — |
| 2003-04-15 | $19.60 | $193.28 | 2,600 | — | — |
| 2003-04-14 | $19.45 | $191.80 | 2,600 | — | — |
| 2003-04-11 | $19.52 | $192.49 | 1,100 | — | — |
| 2003-04-10 | $19.61 | $193.38 | 1,800 | — | — |
| 2003-04-09 | $19.60 | $193.28 | 1,100 | — | — |
| 2003-04-08 | $19.61 | $193.38 | 2,100 | — | — |
| 2003-04-07 | $19.60 | $193.28 | 8,700 | — | — |
| 2003-04-04 | $19.40 | $191.31 | 3,300 | — | — |
| 2003-04-03 | $19.00 | $187.36 | 4,200 | — | — |
| 2003-04-02 | $19.11 | $188.45 | 9,700 | — | — |
| 2003-04-01 | $18.65 | $183.91 | 3,400 | — | — |
| 2003-03-31 | $18.45 | $181.94 | 9,300 | — | — |
| 2003-03-28 | $18.50 | $182.43 | 2,600 | — | — |
| 2003-03-27 | $18.60 | $183.42 | 3,700 | — | — |
| 2003-03-26 | $18.50 | $182.43 | 5,500 | — | — |
| 2003-03-25 | $18.80 | $185.39 | 4,400 | — | — |
| 2003-03-24 | $18.53 | $182.73 | 1,800 | — | — |
| 2003-03-21 | $18.88 | $186.18 | 16,900 | — | — |
| 2003-03-20 | $18.80 | $185.39 | 10,700 | — | — |
| 2003-03-19 | $19.79 | $195.15 | 4,200 | — | — |
| 2003-03-18 | $19.89 | $196.14 | 3,600 | — | — |
| 2003-03-17 | $19.99 | $197.13 | 11,400 | — | — |
| 2003-03-14 | $19.30 | $190.32 | 17,400 | — | — |
| 2003-03-13 | $18.37 | $181.15 | 1,800 | — | — |
| 2003-03-12 | $18.24 | $179.87 | 700 | — | — |
| 2003-03-11 | $18.00 | $177.50 | 200 | — | — |
| 2003-03-10 | $17.92 | $176.71 | 14,000 | — | — |
| 2003-03-07 | $17.67 | $174.25 | 11,700 | — | — |
| 2003-03-06 | $17.80 | $175.53 | 1,800 | — | — |
| 2003-03-05 | $17.98 | $177.30 | 500 | — | — |
| 2003-03-04 | $17.90 | $176.52 | 800 | — | — |
| 2003-03-03 | $17.80 | $175.53 | 5,300 | — | — |
| 2003-02-28 | $17.99 | $177.40 | 10,000 | — | — |
| 2003-02-27 | $18.20 | $179.47 | 1,700 | — | — |
| 2003-02-26 | $18.12 | $178.69 | 2,200 | — | — |
| 2003-02-25 | $18.24 | $179.87 | 4,100 | — | — |
| 2003-02-24 | $18.28 | $180.26 | 13,000 | — | — |
| 2003-02-21 | $18.11 | $178.59 | 6,600 | — | — |
| 2003-02-20 | $18.05 | $177.99 | 1,000 | — | — |
| 2003-02-19 | $17.90 | $176.52 | 3,500 | — | — |
| 2003-02-18 | $18.10 | $178.49 | 800 | — | — |
| 2003-02-14 | $18.09 | $178.39 | 4,100 | — | — |
| 2003-02-13 | $17.90 | $176.52 | 14,300 | — | — |
| 2003-02-12 | $17.85 | $176.02 | 9,700 | — | — |
| 2003-02-11 | $18.25 | $179.97 | 6,900 | — | — |
| 2003-02-10 | $17.97 | $177.21 | 4,300 | — | — |
| 2003-02-07 | $18.10 | $178.49 | 17,800 | — | — |
| 2003-02-06 | $17.40 | $171.59 | 3,800 | — | — |
| 2003-02-05 | $17.40 | $171.59 | 4,400 | — | — |
| 2003-02-04 | $17.50 | $172.57 | 4,700 | — | — |
| 2003-02-03 | $17.40 | $171.59 | 8,000 | — | — |
| 2003-01-31 | $17.58 | $173.36 | 1,400 | — | — |
| 2003-01-30 | $17.44 | $171.98 | 4,000 | — | — |
| 2003-01-29 | $17.75 | $175.04 | 500 | — | — |
| 2003-01-28 | $17.84 | $175.92 | 4,500 | — | — |
| 2003-01-27 | $17.31 | $170.70 | 2,900 | — | — |
| 2003-01-24 | $17.50 | $172.57 | 5,100 | — | — |
| 2003-01-23 | $17.75 | $175.04 | 2,000 | — | — |
| 2003-01-22 | $17.49 | $172.47 | 1,300 | — | — |
| 2003-01-21 | $17.20 | $169.61 | 7,100 | — | — |
| 2003-01-17 | $17.51 | $172.67 | 3,400 | — | — |
| 2003-01-16 | $17.65 | $174.05 | 1,600 | — | — |
| 2003-01-15 | $17.85 | $176.02 | 500 | — | — |
| 2003-01-14 | $17.75 | $175.04 | 2,000 | — | — |
| 2003-01-13 | $17.62 | $173.75 | 2,500 | — | — |
| 2003-01-10 | $17.65 | $174.05 | 800 | — | — |
| 2003-01-09 | $17.65 | $174.05 | 1,500 | — | — |
| 2003-01-08 | $17.15 | $169.12 | 9,600 | — | — |
| 2003-01-07 | $17.50 | $172.57 | 9,000 | — | — |
| 2003-01-06 | $17.99 | $177.40 | 1,200 | — | — |
| 2003-01-03 | $17.96 | $177.11 | 6,200 | — | — |
| 2003-01-02 | $18.25 | $179.97 | 10,900 | — | — |