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
- 1999-12-01 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 | $24.68 | $28.85 | 3,800 | — | — |
| 2003-12-30 | $24.82 | $29.00 | 3,000 | — | — |
| 2003-12-29 | $24.90 | $29.10 | 6,000 | — | — |
| 2003-12-26 | $24.88 | $29.08 | 400 | — | — |
| 2003-12-24 | $24.66 | $28.82 | 3,400 | — | — |
| 2003-12-23 | $24.71 | $28.88 | 3,200 | — | — |
| 2003-12-22 | $25.00 | $29.22 | 5,400 | — | — |
| 2003-12-19 | $24.88 | $29.08 | 2,400 | — | — |
| 2003-12-18 | $24.99 | $29.20 | 2,600 | — | — |
| 2003-12-17 | $24.68 | $28.84 | 2,200 | — | — |
| 2003-12-16 | $24.73 | $28.89 | 1,600 | — | — |
| 2003-12-15 | $24.85 | $29.04 | 6,600 | — | — |
| 2003-12-12 | $25.50 | $29.80 | 3,400 | — | — |
| 2003-12-11 | $24.54 | $28.67 | 9,600 | — | — |
| 2003-12-10 | $24.77 | $28.95 | 3,800 | — | — |
| 2003-12-09 | $24.70 | $28.86 | 3,600 | — | — |
| 2003-12-08 | $24.85 | $29.04 | 2,600 | — | — |
| 2003-12-05 | $24.72 | $28.89 | 4,600 | — | — |
| 2003-12-04 | $24.70 | $28.86 | 3,800 | — | — |
| 2003-12-03 | $24.71 | $28.88 | 9,600 | — | — |
| 2003-12-02 | $24.85 | $29.04 | 4,000 | — | — |
| 2003-12-01 | $24.45 | $28.57 | 3,800 | — | — |
| 2003-11-28 | $24.73 | $28.90 | 1,400 | — | — |
| 2003-11-26 | $24.33 | $28.43 | 3,400 | — | — |
| 2003-11-25 | $23.79 | $27.80 | 2,200 | — | — |
| 2003-11-24 | $24.00 | $28.05 | 8,800 | — | — |
| 2003-11-21 | $23.13 | $27.02 | 1,800 | — | — |
| 2003-11-20 | $22.67 | $26.50 | 2,400 | — | — |
| 2003-11-19 | $23.25 | $26.83 | 5,400 | — | — |
| 2003-11-18 | $22.83 | $26.34 | 5,000 | — | — |
| 2003-11-17 | $22.84 | $26.35 | 11,800 | — | — |
| 2003-11-14 | $23.13 | $26.68 | 5,400 | — | — |
| 2003-11-13 | $23.80 | $27.46 | 2,200 | — | — |
| 2003-11-12 | $23.50 | $27.11 | 2,400 | — | — |
| 2003-11-11 | $23.15 | $26.71 | 5,800 | — | — |
| 2003-11-10 | $23.13 | $26.69 | 5,200 | — | — |
| 2003-11-07 | $23.07 | $26.62 | 25,200 | — | — |
| 2003-11-06 | $23.15 | $26.71 | 3,600 | — | — |
| 2003-11-05 | $23.08 | $26.62 | 10,800 | — | — |
| 2003-11-04 | $23.15 | $26.71 | 2,800 | — | — |
| 2003-11-03 | $23.13 | $26.68 | 5,600 | — | — |
| 2003-10-31 | $22.75 | $26.25 | 4,000 | — | — |
| 2003-10-30 | $23.00 | $26.53 | 4,000 | — | — |
| 2003-10-29 | $22.58 | $26.06 | 5,400 | — | — |
| 2003-10-28 | $22.34 | $25.78 | 8,400 | — | — |
| 2003-10-27 | $22.11 | $25.50 | 1,000 | — | — |
| 2003-10-24 | $21.92 | $25.30 | 3,000 | — | — |
| 2003-10-23 | $22.00 | $25.39 | 1,200 | — | — |
| 2003-10-22 | $22.12 | $25.52 | 6,400 | — | — |
| 2003-10-21 | $22.07 | $25.46 | 2,400 | — | — |
| 2003-10-20 | $22.52 | $25.98 | 13,000 | — | — |
| 2003-10-17 | $22.38 | $25.82 | 3,600 | — | — |
| 2003-10-16 | $22.77 | $26.27 | 2,200 | — | — |
| 2003-10-15 | $22.95 | $26.47 | 2,600 | — | — |
| 2003-10-14 | $23.00 | $26.54 | 2,600 | — | — |
| 2003-10-13 | $23.00 | $26.54 | 3,000 | — | — |
| 2003-10-10 | $22.79 | $26.29 | 3,400 | — | — |
| 2003-10-09 | $22.75 | $26.25 | 7,400 | — | — |
| 2003-10-08 | $22.63 | $26.10 | 2,600 | — | — |
| 2003-10-07 | $22.75 | $26.25 | 9,200 | — | — |
| 2003-10-06 | $22.27 | $25.69 | 4,400 | — | — |
| 2003-10-03 | $22.25 | $25.67 | 3,000 | — | — |
| 2003-10-02 | $22.25 | $25.67 | 1,800 | — | — |
| 2003-10-01 | $22.20 | $25.61 | 5,400 | — | — |
| 2003-09-30 | $21.39 | $24.68 | 12,000 | — | — |
| 2003-09-29 | $20.99 | $24.22 | 16,200 | — | — |
| 2003-09-26 | $21.88 | $25.24 | 3,400 | — | — |
| 2003-09-25 | $22.53 | $25.99 | 5,200 | — | — |
| 2003-09-24 | $22.89 | $26.41 | 4,200 | — | — |
| 2003-09-23 | $23.06 | $26.60 | 6,800 | — | — |
| 2003-09-22 | $23.04 | $26.58 | 4,800 | — | — |
| 2003-09-19 | $23.75 | $27.40 | 7,400 | — | — |
| 2003-09-18 | $23.00 | $26.54 | 4,400 | — | — |
| 2003-09-17 | $22.00 | $25.38 | 4,600 | — | — |
| 2003-09-16 | $22.66 | $26.14 | 9,400 | — | — |
| 2003-09-15 | $22.25 | $25.67 | 1,800 | — | — |
| 2003-09-12 | $21.97 | $25.35 | 1,600 | — | — |
| 2003-09-11 | $22.19 | $25.60 | 4,000 | — | — |
| 2003-09-10 | $21.63 | $24.95 | 2,600 | — | — |
| 2003-09-09 | $22.25 | $25.68 | 2,600 | — | — |
| 2003-09-08 | $22.09 | $25.49 | 1,400 | — | — |
| 2003-09-05 | $21.95 | $25.33 | 3,200 | — | — |
| 2003-09-04 | $21.97 | $25.34 | 800 | — | — |
| 2003-09-03 | $22.00 | $25.38 | 4,600 | — | — |
| 2003-09-02 | $22.17 | $25.59 | 5,800 | — | — |
| 2003-08-29 | $21.53 | $24.84 | 10,000 | — | — |
| 2003-08-28 | $21.17 | $24.42 | 600 | — | — |
| 2003-08-27 | $21.54 | $24.85 | 2,800 | — | — |
| 2003-08-26 | $21.24 | $24.51 | 8,800 | — | — |
| 2003-08-25 | $21.32 | $24.59 | 4,600 | — | — |
| 2003-08-22 | $21.46 | $24.75 | 7,200 | — | — |
| 2003-08-21 | $21.92 | $25.29 | 25,600 | — | — |
| 2003-08-20 | $21.74 | $25.08 | 2,200 | — | — |
| 2003-08-19 | $21.70 | $25.03 | 6,200 | — | — |
| 2003-08-18 | $21.25 | $24.52 | 4,400 | — | — |
| 2003-08-15 | $21.33 | $24.60 | 4,600 | — | — |
| 2003-08-14 | $20.98 | $24.21 | 400 | — | — |
| 2003-08-13 | $20.96 | $24.18 | 2,200 | — | — |
| 2003-08-12 | $20.95 | $24.17 | 6,800 | — | — |
| 2003-08-11 | $21.28 | $24.55 | 2,400 | — | — |
| 2003-08-08 | $21.08 | $24.32 | 3,200 | — | — |
| 2003-08-07 | $21.15 | $24.40 | 29,600 | — | — |
| 2003-08-06 | $20.78 | $23.97 | 13,800 | — | — |
| 2003-08-05 | $21.05 | $24.29 | 11,400 | — | — |
| 2003-08-04 | $21.45 | $24.75 | 8,400 | — | — |
| 2003-08-01 | $21.47 | $24.77 | 11,800 | — | — |
| 2003-07-31 | $21.59 | $24.91 | 12,600 | — | — |
| 2003-07-30 | $21.63 | $24.95 | 17,200 | — | — |
| 2003-07-29 | $21.53 | $24.84 | 12,800 | — | — |
| 2003-07-28 | $21.65 | $24.98 | 31,600 | — | — |
| 2003-07-25 | $21.40 | $24.69 | 13,000 | — | — |
| 2003-07-24 | $21.50 | $24.81 | 8,600 | — | — |
| 2003-07-23 | $21.50 | $24.81 | 8,800 | — | — |
| 2003-07-22 | $21.50 | $24.80 | 5,600 | — | — |
| 2003-07-21 | $21.05 | $24.29 | 7,000 | — | — |
| 2003-07-18 | $21.60 | $24.92 | 1,200 | — | — |
| 2003-07-17 | $21.50 | $24.81 | 14,400 | — | — |
| 2003-07-16 | $21.75 | $25.09 | 10,400 | — | — |
| 2003-07-15 | $21.42 | $24.72 | 12,000 | — | — |
| 2003-07-14 | $21.00 | $24.22 | 25,800 | — | — |
| 2003-07-11 | $21.17 | $24.43 | 4,800 | — | — |
| 2003-07-10 | $20.50 | $23.66 | 10,200 | — | — |
| 2003-07-09 | $20.98 | $24.21 | 11,000 | — | — |
| 2003-07-08 | $21.05 | $24.28 | 11,800 | — | — |
| 2003-07-07 | $20.97 | $24.19 | 6,600 | — | — |
| 2003-07-03 | $20.17 | $23.28 | 3,000 | — | — |
| 2003-07-02 | $20.17 | $23.27 | 18,200 | — | — |
| 2003-07-01 | $19.65 | $22.67 | 21,200 | — | — |
| 2003-06-30 | $19.78 | $22.82 | 175,800 | — | — |
| 2003-06-27 | $20.61 | $23.78 | 53,800 | — | — |
| 2003-06-26 | $21.06 | $24.29 | 23,800 | — | — |
| 2003-06-25 | $21.00 | $24.23 | 24,400 | — | — |
| 2003-06-24 | $21.00 | $24.23 | 49,400 | — | — |
| 2003-06-23 | $20.57 | $23.73 | 19,600 | — | — |
| 2003-06-20 | $21.15 | $24.40 | 12,800 | — | — |
| 2003-06-19 | $21.43 | $24.73 | 11,400 | — | — |
| 2003-06-18 | $21.48 | $24.78 | 6,400 | — | — |
| 2003-06-17 | $21.75 | $25.09 | 10,800 | — | — |
| 2003-06-16 | $21.25 | $24.52 | 20,000 | — | — |
| 2003-06-13 | $21.63 | $24.96 | 29,400 | — | — |
| 2003-06-12 | $20.50 | $23.65 | 8,800 | — | — |
| 2003-06-11 | $20.75 | $23.94 | 5,400 | — | — |
| 2003-06-10 | $20.65 | $23.83 | 10,200 | — | — |
| 2003-06-09 | $20.20 | $23.31 | 7,600 | — | — |
| 2003-06-06 | $19.90 | $22.96 | 5,200 | — | — |
| 2003-06-05 | $19.67 | $22.70 | 6,600 | — | — |
| 2003-06-04 | $19.88 | $22.93 | 6,800 | — | — |
| 2003-06-03 | $19.88 | $22.93 | 4,200 | — | — |
| 2003-06-02 | $20.10 | $23.19 | 4,800 | — | — |
| 2003-05-30 | $20.22 | $23.33 | 11,600 | — | — |
| 2003-05-29 | $20.23 | $23.34 | 7,400 | — | — |
| 2003-05-28 | $19.98 | $23.05 | 9,800 | — | — |
| 2003-05-27 | $19.96 | $23.02 | 12,800 | — | — |
| 2003-05-23 | $20.21 | $23.31 | 12,200 | — | — |
| 2003-05-22 | $20.25 | $23.36 | 7,000 | — | — |
| 2003-05-21 | $20.33 | $23.45 | 6,600 | — | — |
| 2003-05-20 | $19.92 | $22.67 | 11,000 | — | — |
| 2003-05-19 | $20.40 | $23.22 | 1,000 | — | — |
| 2003-05-16 | $20.91 | $23.79 | 4,000 | — | — |
| 2003-05-15 | $21.01 | $23.92 | 1,600 | — | — |
| 2003-05-14 | $20.99 | $23.89 | 14,400 | — | — |
| 2003-05-13 | $21.47 | $24.43 | 2,200 | — | — |
| 2003-05-12 | $21.26 | $24.20 | 16,600 | — | — |
| 2003-05-09 | $21.74 | $24.74 | 13,200 | — | — |
| 2003-05-08 | $21.50 | $24.47 | 34,600 | — | — |
| 2003-05-07 | $20.93 | $23.83 | 17,000 | — | — |
| 2003-05-06 | $21.03 | $23.94 | 1,600 | — | — |
| 2003-05-05 | $21.06 | $23.97 | 3,600 | — | — |
| 2003-05-02 | $20.88 | $23.76 | 800 | — | — |
| 2003-05-01 | $20.75 | $23.61 | 3,200 | — | — |
| 2003-04-30 | $20.74 | $23.60 | 2,400 | — | — |
| 2003-04-29 | $20.59 | $23.43 | 9,400 | — | — |
| 2003-04-28 | $20.84 | $23.72 | 18,400 | — | — |
| 2003-04-25 | $20.65 | $23.50 | 6,600 | — | — |
| 2003-04-24 | $20.35 | $23.16 | 14,400 | — | — |
| 2003-04-23 | $20.00 | $22.76 | 48,600 | — | — |
| 2003-04-22 | $19.82 | $22.56 | 400 | — | — |
| 2003-04-21 | $19.74 | $22.47 | 2,800 | — | — |
| 2003-04-17 | $19.70 | $22.42 | 800 | — | — |
| 2003-04-16 | $19.74 | $22.46 | 1,400 | — | — |
| 2003-04-15 | $19.98 | $22.73 | 6,000 | — | — |
| 2003-04-14 | $20.00 | $22.76 | 1,800 | — | — |
| 2003-04-11 | $19.80 | $22.54 | 1,600 | — | — |
| 2003-04-10 | $19.52 | $22.22 | 3,400 | — | — |
| 2003-04-09 | $19.50 | $22.19 | 6,800 | — | — |
| 2003-04-08 | $19.41 | $22.09 | 7,000 | — | — |
| 2003-04-07 | $19.40 | $22.07 | 3,600 | — | — |
| 2003-04-04 | $19.88 | $22.62 | 5,200 | — | — |
| 2003-04-03 | $19.60 | $22.31 | 20,400 | — | — |
| 2003-04-02 | $19.88 | $22.62 | 16,400 | — | — |
| 2003-04-01 | $19.90 | $22.64 | 8,000 | — | — |
| 2003-03-31 | $19.46 | $22.15 | 5,400 | — | — |
| 2003-03-28 | $19.40 | $22.08 | 9,800 | — | — |
| 2003-03-27 | $19.30 | $21.97 | 22,400 | — | — |
| 2003-03-26 | $18.50 | $21.06 | 6,000 | — | — |
| 2003-03-25 | $18.50 | $21.05 | 11,200 | — | — |
| 2003-03-24 | $18.15 | $20.66 | 4,000 | — | — |
| 2003-03-21 | $17.80 | $20.26 | 6,000 | — | — |
| 2003-03-20 | $17.62 | $20.05 | 7,800 | — | — |
| 2003-03-19 | $17.74 | $20.19 | 6,400 | — | — |
| 2003-03-18 | $17.66 | $20.09 | 10,800 | — | — |
| 2003-03-17 | $18.29 | $20.81 | 6,000 | — | — |
| 2003-03-14 | $18.48 | $21.03 | 8,000 | — | — |
| 2003-03-13 | $18.38 | $20.91 | 26,000 | — | — |
| 2003-03-12 | $18.20 | $20.71 | 8,600 | — | — |
| 2003-03-11 | $18.25 | $20.77 | 5,400 | — | — |
| 2003-03-10 | $18.13 | $20.63 | 5,200 | — | — |
| 2003-03-07 | $18.02 | $20.51 | 7,200 | — | — |
| 2003-03-06 | $18.08 | $20.57 | 4,400 | — | — |
| 2003-03-05 | $18.05 | $20.54 | 29,800 | — | — |
| 2003-03-04 | $17.73 | $20.18 | 10,400 | — | — |
| 2003-03-03 | $18.04 | $20.53 | 400 | — | — |
| 2003-02-28 | $18.26 | $20.79 | 8,400 | — | — |
| 2003-02-27 | $18.48 | $21.03 | 1,400 | — | — |
| 2003-02-26 | $18.41 | $20.95 | 5,400 | — | — |
| 2003-02-25 | $18.34 | $20.87 | 5,400 | — | — |
| 2003-02-24 | $18.48 | $21.03 | 20,200 | — | — |
| 2003-02-21 | $18.42 | $20.96 | 31,200 | — | — |
| 2003-02-20 | $18.50 | $21.06 | 33,200 | — | — |
| 2003-02-19 | $18.00 | $20.49 | 32,000 | — | — |
| 2003-02-18 | $18.03 | $20.52 | 17,000 | — | — |
| 2003-02-14 | $17.95 | $20.43 | 8,600 | — | — |
| 2003-02-13 | $18.25 | $20.77 | 21,600 | — | — |
| 2003-02-12 | $18.13 | $20.63 | 2,000 | — | — |
| 2003-02-11 | $18.17 | $20.68 | 9,800 | — | — |
| 2003-02-10 | $18.13 | $20.63 | 8,200 | — | — |
| 2003-02-07 | $17.88 | $20.34 | 4,400 | — | — |
| 2003-02-06 | $17.86 | $20.33 | 2,200 | — | — |
| 2003-02-05 | $17.68 | $20.12 | 6,000 | — | — |
| 2003-02-04 | $17.42 | $19.83 | 5,600 | — | — |
| 2003-02-03 | $17.59 | $20.02 | 4,200 | — | — |
| 2003-01-31 | $17.38 | $19.78 | 33,800 | — | — |
| 2003-01-30 | $17.45 | $19.86 | 53,800 | — | — |
| 2003-01-29 | $16.95 | $19.29 | 8,600 | — | — |
| 2003-01-28 | $16.88 | $19.21 | 14,000 | — | — |
| 2003-01-27 | $16.58 | $18.87 | 7,000 | — | — |
| 2003-01-24 | $16.68 | $18.99 | 8,200 | — | — |
| 2003-01-23 | $16.70 | $19.01 | 13,600 | — | — |
| 2003-01-22 | $16.47 | $18.75 | 14,400 | — | — |
| 2003-01-21 | $16.50 | $18.78 | 3,600 | — | — |
| 2003-01-17 | $16.58 | $18.86 | 1,600 | — | — |
| 2003-01-16 | $16.43 | $18.71 | 26,400 | — | — |
| 2003-01-15 | $16.50 | $18.77 | 13,400 | — | — |
| 2003-01-14 | $16.33 | $18.58 | 1,800 | — | — |
| 2003-01-13 | $16.16 | $18.39 | 10,200 | — | — |
| 2003-01-10 | $16.34 | $18.60 | 3,200 | — | — |
| 2003-01-09 | $15.90 | $18.10 | 1,600 | — | — |
| 2003-01-08 | $15.60 | $17.76 | 2,200 | — | — |
| 2003-01-07 | $15.40 | $17.52 | 400 | — | — |
| 2003-01-06 | $15.25 | $17.36 | 9,400 | — | — |
| 2003-01-03 | $15.28 | $17.39 | 1,200 | — | — |
| 2003-01-02 | $15.07 | $17.15 | 17,200 | — | — |