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
- 1998-09-25 to 2026-09-02
- 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 | $23.00 | $23.00 | 970 | — | — |
| 2003-12-30 | $22.90 | $22.90 | 750 | — | — |
| 2003-12-29 | $23.00 | $23.00 | 2,420 | — | — |
| 2003-12-26 | $20.50 | $20.50 | 1,220 | — | — |
| 2003-12-24 | $22.90 | $22.90 | 100 | — | — |
| 2003-12-23 | $22.40 | $22.40 | 600 | — | — |
| 2003-12-22 | $22.10 | $22.10 | 1,340 | — | — |
| 2003-12-19 | $22.10 | $22.10 | 3,300 | — | — |
| 2003-12-18 | $24.90 | $24.90 | 1,230 | — | — |
| 2003-12-17 | $25.00 | $25.00 | 550 | — | — |
| 2003-12-16 | $25.40 | $25.40 | 4,960 | — | — |
| 2003-12-15 | $27.00 | $27.00 | 650 | — | — |
| 2003-12-12 | $27.50 | $27.50 | 1,000 | — | — |
| 2003-12-11 | $27.50 | $27.50 | 950 | — | — |
| 2003-12-10 | $27.50 | $27.50 | 770 | — | — |
| 2003-12-09 | $27.90 | $27.90 | 1,830 | — | — |
| 2003-12-08 | $27.30 | $27.30 | 690 | — | — |
| 2003-12-05 | $28.40 | $28.40 | 380 | — | — |
| 2003-12-04 | $27.90 | $27.90 | 370 | — | — |
| 2003-12-03 | $28.50 | $28.50 | 1,740 | — | — |
| 2003-12-02 | $29.30 | $29.30 | 4,850 | — | — |
| 2003-12-01 | $29.30 | $29.30 | 3,320 | — | — |
| 2003-11-28 | $29.50 | $29.50 | 2,070 | — | — |
| 2003-11-26 | $28.90 | $28.90 | 1,350 | — | — |
| 2003-11-25 | $28.20 | $28.20 | 1,440 | — | — |
| 2003-11-24 | $27.30 | $27.30 | 1,140 | — | — |
| 2003-11-21 | $28.10 | $28.10 | 2,680 | — | — |
| 2003-11-20 | $29.00 | $29.00 | 4,060 | — | — |
| 2003-11-19 | $29.00 | $29.00 | 2,380 | — | — |
| 2003-11-18 | $28.90 | $28.90 | 540 | — | — |
| 2003-11-17 | $29.40 | $29.40 | 1,640 | — | — |
| 2003-11-14 | $30.50 | $30.50 | 4,480 | — | — |
| 2003-11-13 | $29.00 | $29.00 | 1,260 | — | — |
| 2003-11-12 | $29.80 | $29.80 | 1,690 | — | — |
| 2003-11-11 | $30.00 | $30.00 | 1,210 | — | — |
| 2003-11-10 | $31.00 | $31.00 | 1,210 | — | — |
| 2003-11-07 | $31.50 | $31.50 | 6,530 | — | — |
| 2003-11-06 | $30.60 | $30.60 | 4,080 | — | — |
| 2003-11-05 | $30.20 | $30.20 | 720 | — | — |
| 2003-11-04 | $31.60 | $31.60 | 3,910 | — | — |
| 2003-11-03 | $29.90 | $29.90 | 4,220 | — | — |
| 2003-10-31 | $25.50 | $25.50 | 1,560 | — | — |
| 2003-10-30 | $25.00 | $25.00 | 2,020 | — | — |
| 2003-10-29 | $24.80 | $24.80 | 750 | — | — |
| 2003-10-28 | $24.90 | $24.90 | 3,250 | — | — |
| 2003-10-27 | $25.60 | $25.60 | 1,630 | — | — |
| 2003-10-24 | $26.20 | $26.20 | 800 | — | — |
| 2003-10-23 | $26.50 | $26.50 | 1,340 | — | — |
| 2003-10-22 | $27.00 | $27.00 | 1,640 | — | — |
| 2003-10-21 | $28.30 | $28.30 | 1,730 | — | — |
| 2003-10-20 | $27.90 | $27.90 | 1,910 | — | — |
| 2003-10-17 | $27.00 | $27.00 | 670 | — | — |
| 2003-10-16 | $28.00 | $28.00 | 2,160 | — | — |
| 2003-10-15 | $27.20 | $27.20 | 2,160 | — | — |
| 2003-10-14 | $28.10 | $28.10 | 5,370 | — | — |
| 2003-10-13 | $30.80 | $30.80 | 1,250 | — | — |
| 2003-10-10 | $30.90 | $30.90 | 4,800 | — | — |
| 2003-10-09 | $32.90 | $32.90 | 11,260 | — | — |
| 2003-10-08 | $28.70 | $28.70 | 2,730 | — | — |
| 2003-10-07 | $28.00 | $28.00 | 2,290 | — | — |
| 2003-10-06 | $28.80 | $28.80 | 2,690 | — | — |
| 2003-10-03 | $26.70 | $26.70 | 840 | — | — |
| 2003-10-02 | $26.40 | $26.40 | 1,010 | — | — |
| 2003-10-01 | $26.00 | $26.00 | 2,810 | — | — |
| 2003-09-30 | $28.10 | $28.10 | 1,340 | — | — |
| 2003-09-29 | $27.60 | $27.60 | 2,850 | — | — |
| 2003-09-26 | $28.00 | $28.00 | 1,580 | — | — |
| 2003-09-25 | $29.40 | $29.40 | 4,080 | — | — |
| 2003-09-24 | $32.00 | $32.00 | 2,660 | — | — |
| 2003-09-23 | $32.80 | $32.80 | 2,530 | — | — |
| 2003-09-22 | $31.60 | $31.60 | 3,410 | — | — |
| 2003-09-19 | $35.80 | $35.80 | 3,180 | — | — |
| 2003-09-18 | $37.90 | $37.90 | 3,360 | — | — |
| 2003-09-17 | $39.50 | $39.50 | 2,680 | — | — |
| 2003-09-16 | $39.80 | $39.80 | 9,100 | — | — |
| 2003-09-15 | $38.00 | $38.00 | 5,370 | — | — |
| 2003-09-12 | $38.00 | $38.00 | 4,970 | — | — |
| 2003-09-11 | $37.00 | $37.00 | 10,560 | — | — |
| 2003-09-10 | $28.50 | $28.50 | 6,380 | — | — |
| 2003-09-09 | $24.60 | $24.60 | 1,550 | — | — |
| 2003-09-08 | $24.00 | $24.00 | 1,740 | — | — |
| 2003-09-05 | $23.80 | $23.80 | 2,690 | — | — |
| 2003-09-04 | $21.80 | $21.80 | 980 | — | — |
| 2003-09-03 | $21.60 | $21.60 | 3,390 | — | — |
| 2003-09-02 | $20.00 | $20.00 | 2,470 | — | — |
| 2003-08-29 | $21.90 | $21.90 | 1,510 | — | — |
| 2003-08-28 | $19.40 | $19.40 | 3,210 | — | — |
| 2003-08-27 | $20.00 | $20.00 | 1,560 | — | — |
| 2003-08-26 | $20.90 | $20.90 | 9,870 | — | — |
| 2003-08-25 | $22.20 | $22.20 | 6,980 | — | — |
| 2003-08-22 | $27.00 | $27.00 | 500 | — | — |
| 2003-08-21 | $27.90 | $27.90 | 2,460 | — | — |
| 2003-08-20 | $30.00 | $30.00 | 910 | — | — |
| 2003-08-19 | $29.90 | $29.90 | 1,010 | — | — |
| 2003-08-18 | $28.00 | $28.00 | 520 | — | — |
| 2003-08-15 | $25.00 | $25.00 | 2,136 | — | — |
| 2003-08-14 | $22.50 | $22.50 | 3,576 | — | — |
| 2003-08-13 | $27.50 | $27.50 | 1,154 | — | — |
| 2003-08-12 | $29.00 | $29.00 | 4,852 | — | — |
| 2003-08-11 | $29.50 | $29.50 | 4,884 | — | — |
| 2003-08-08 | $32.50 | $32.50 | 1,072 | — | — |
| 2003-08-07 | $33.50 | $33.50 | 2,372 | — | — |
| 2003-08-06 | $37.50 | $37.50 | 3,100 | — | — |
| 2003-08-05 | $34.00 | $34.00 | 3,146 | — | — |
| 2003-08-04 | $35.00 | $35.00 | 650 | — | — |
| 2003-08-01 | $35.50 | $35.50 | 1,236 | — | — |
| 2003-07-31 | $37.50 | $37.50 | 2,188 | — | — |
| 2003-07-30 | $39.50 | $39.50 | 1,554 | — | — |
| 2003-07-29 | $39.00 | $39.00 | 626 | — | — |
| 2003-07-28 | $38.00 | $38.00 | 2,102 | — | — |
| 2003-07-25 | $39.50 | $39.50 | 2,220 | — | — |
| 2003-07-24 | $34.50 | $34.50 | 1,086 | — | — |
| 2003-07-23 | $35.50 | $35.50 | 4,022 | — | — |
| 2003-07-22 | $34.50 | $34.50 | 6,816 | — | — |
| 2003-07-21 | $35.50 | $35.50 | 6,236 | — | — |
| 2003-07-18 | $42.00 | $42.00 | 5,942 | — | — |
| 2003-07-17 | $44.00 | $44.00 | 8,858 | — | — |
| 2003-07-16 | $55.00 | $55.00 | 43,638 | — | — |
| 2003-07-15 | $40.50 | $40.50 | 10,862 | — | — |
| 2003-07-14 | $40.50 | $40.50 | 12,198 | — | — |
| 2003-07-11 | $35.00 | $35.00 | 5,106 | — | — |
| 2003-07-10 | $33.00 | $33.00 | 3,712 | — | — |
| 2003-07-09 | $32.50 | $32.50 | 3,416 | — | — |
| 2003-07-08 | $31.00 | $31.00 | 10,746 | — | — |
| 2003-07-07 | $30.00 | $30.00 | 8,512 | — | — |
| 2003-07-03 | $30.50 | $30.50 | 2,988 | — | — |
| 2003-07-02 | $33.00 | $33.00 | 3,442 | — | — |
| 2003-07-01 | $33.50 | $33.50 | 4,168 | — | — |
| 2003-06-30 | $35.00 | $35.00 | 11,870 | — | — |
| 2003-06-27 | $29.50 | $29.50 | 3,854 | — | — |
| 2003-06-26 | $28.50 | $28.50 | 4,060 | — | — |
| 2003-06-25 | $26.50 | $26.50 | 3,872 | — | — |
| 2003-06-24 | $23.50 | $23.50 | 4,232 | — | — |
| 2003-06-23 | $24.00 | $24.00 | 4,900 | — | — |
| 2003-06-20 | $25.00 | $25.00 | 2,676 | — | — |
| 2003-06-19 | $23.50 | $23.50 | 4,162 | — | — |
| 2003-06-18 | $24.00 | $24.00 | 8,670 | — | — |
| 2003-06-17 | $26.00 | $26.00 | 35,612 | — | — |
| 2003-06-16 | $29.50 | $29.50 | 77,984 | — | — |
| 2003-06-13 | $18.00 | $18.00 | 1,236 | — | — |
| 2003-06-12 | $17.00 | $17.00 | 1,856 | — | — |
| 2003-06-11 | $17.50 | $17.50 | 2,060 | — | — |
| 2003-06-10 | $18.50 | $18.50 | 1,044 | — | — |
| 2003-06-09 | $18.50 | $18.50 | 2,894 | — | — |
| 2003-06-06 | $19.00 | $19.00 | 3,336 | — | — |
| 2003-06-05 | $18.00 | $18.00 | 10,946 | — | — |
| 2003-06-04 | $18.00 | $18.00 | 3,952 | — | — |
| 2003-06-03 | $16.50 | $16.50 | 2,946 | — | — |
| 2003-06-02 | $17.50 | $17.50 | 1,542 | — | — |
| 2003-05-30 | $16.50 | $16.50 | 5,034 | — | — |
| 2003-05-29 | $16.00 | $16.00 | 4,088 | — | — |
| 2003-05-28 | $16.00 | $16.00 | 4,374 | — | — |
| 2003-05-27 | $13.50 | $13.50 | 5,962 | — | — |
| 2003-05-23 | $13.50 | $13.50 | 2,386 | — | — |
| 2003-05-22 | $14.50 | $14.50 | 1,620 | — | — |
| 2003-05-21 | $15.50 | $15.50 | 2,996 | — | — |
| 2003-05-20 | $15.50 | $15.50 | 11,042 | — | — |
| 2003-05-19 | $19.00 | $19.00 | 6,890 | — | — |
| 2003-05-16 | $19.00 | $19.00 | 4,986 | — | — |
| 2003-05-15 | $19.00 | $19.00 | 2,308 | — | — |
| 2003-05-14 | $18.50 | $18.50 | 2,836 | — | — |
| 2003-05-13 | $19.00 | $19.00 | 1,774 | — | — |
| 2003-05-12 | $20.00 | $20.00 | 2,540 | — | — |
| 2003-05-09 | $18.00 | $18.00 | 3,258 | — | — |
| 2003-05-08 | $18.00 | $18.00 | 3,260 | — | — |
| 2003-05-07 | $18.00 | $18.00 | 11,720 | — | — |
| 2003-05-06 | $19.50 | $19.50 | 14,072 | — | — |
| 2003-05-05 | $15.00 | $15.00 | 4,934 | — | — |
| 2003-05-02 | $12.50 | $12.50 | 2,244 | — | — |
| 2003-05-01 | $12.00 | $12.00 | 2,540 | — | — |
| 2003-04-30 | $11.50 | $11.50 | 872 | — | — |
| 2003-04-29 | $12.00 | $12.00 | 2,328 | — | — |
| 2003-04-28 | $12.50 | $12.50 | 2,626 | — | — |
| 2003-04-25 | $12.00 | $12.00 | 3,422 | — | — |
| 2003-04-24 | $12.00 | $12.00 | 2,596 | — | — |
| 2003-04-23 | $11.50 | $11.50 | 4,876 | — | — |
| 2003-04-22 | $10.50 | $10.50 | 1,222 | — | — |
| 2003-04-21 | $9.50 | $9.50 | 680 | — | — |
| 2003-04-17 | $10.50 | $10.50 | 1,478 | — | — |
| 2003-04-16 | $10.00 | $10.00 | 876 | — | — |
| 2003-04-15 | $10.50 | $10.50 | 1,310 | — | — |
| 2003-04-14 | $10.00 | $10.00 | 1,548 | — | — |
| 2003-04-11 | $10.50 | $10.50 | 586 | — | — |
| 2003-04-10 | $11.00 | $11.00 | 1,010 | — | — |
| 2003-04-09 | $10.50 | $10.50 | 3,026 | — | — |
| 2003-04-08 | $10.50 | $10.50 | 1,996 | — | — |
| 2003-04-07 | $10.00 | $10.00 | 1,060 | — | — |
| 2003-04-04 | $10.00 | $10.00 | 200 | — | — |
| 2003-04-03 | $10.50 | $10.50 | 202 | — | — |
| 2003-04-02 | $11.50 | $11.50 | 4,778 | — | — |
| 2003-04-01 | $9.50 | $9.50 | 616 | — | — |
| 2003-03-31 | $10.00 | $10.00 | 408 | — | — |
| 2003-03-28 | $10.00 | $10.00 | 60 | — | — |
| 2003-03-27 | $10.00 | $10.00 | 2,216 | — | — |
| 2003-03-26 | $10.50 | $10.50 | 3,616 | — | — |
| 2003-03-25 | $9.00 | $9.00 | 780 | — | — |
| 2003-03-24 | $10.00 | $10.00 | 912 | — | — |
| 2003-03-21 | $10.00 | $10.00 | 272 | — | — |
| 2003-03-20 | $10.50 | $10.50 | 904 | — | — |
| 2003-03-19 | $10.00 | $10.00 | 474 | — | — |
| 2003-03-18 | $9.50 | $9.50 | 1,096 | — | — |
| 2003-03-17 | $10.00 | $10.00 | 524 | — | — |
| 2003-03-14 | $10.00 | $10.00 | 1,004 | — | — |
| 2003-03-13 | $10.50 | $10.50 | 254 | — | — |
| 2003-03-12 | $10.00 | $10.00 | 748 | — | — |
| 2003-03-11 | $10.50 | $10.50 | 164 | — | — |
| 2003-03-10 | $10.50 | $10.50 | 566 | — | — |
| 2003-03-07 | $10.50 | $10.50 | 526 | — | — |
| 2003-03-06 | $11.00 | $11.00 | 820 | — | — |
| 2003-03-05 | $10.50 | $10.50 | 712 | — | — |
| 2003-03-04 | $10.00 | $10.00 | 456 | — | — |
| 2003-03-03 | $10.50 | $10.50 | 568 | — | — |
| 2003-02-28 | $11.00 | $11.00 | 624 | — | — |
| 2003-02-27 | $10.50 | $10.50 | 3,698 | — | — |
| 2003-02-26 | $11.50 | $11.50 | 1,578 | — | — |
| 2003-02-25 | $11.00 | $11.00 | 1,344 | — | — |
| 2003-02-24 | $11.00 | $11.00 | 882 | — | — |
| 2003-02-21 | $11.50 | $11.50 | 1,190 | — | — |
| 2003-02-20 | $11.00 | $11.00 | 4,430 | — | — |
| 2003-02-19 | $12.00 | $12.00 | 256 | — | — |
| 2003-02-18 | $11.50 | $11.50 | 1,870 | — | — |
| 2003-02-14 | $12.00 | $12.00 | 2,634 | — | — |
| 2003-02-13 | $11.50 | $11.50 | 3,206 | — | — |
| 2003-02-12 | $11.50 | $11.50 | 9,902 | — | — |
| 2003-02-11 | $10.00 | $10.00 | 2,374 | — | — |
| 2003-02-10 | $9.50 | $9.50 | 840 | — | — |
| 2003-02-07 | $11.00 | $11.00 | 2,172 | — | — |
| 2003-02-06 | $12.50 | $12.50 | 22,634 | — | — |
| 2003-02-05 | $10.50 | $10.50 | 5,322 | — | — |
| 2003-02-04 | $10.00 | $10.00 | 738 | — | — |
| 2003-02-03 | $10.00 | $10.00 | 370 | — | — |
| 2003-01-31 | $10.00 | $10.00 | 1,032 | — | — |
| 2003-01-30 | $10.00 | $10.00 | 2,440 | — | — |
| 2003-01-29 | $11.00 | $11.00 | 17,456 | — | — |
| 2003-01-28 | $10.50 | $10.50 | 1,564 | — | — |
| 2003-01-27 | $9.50 | $9.50 | 88 | — | — |
| 2003-01-24 | $9.00 | $9.00 | 10,852 | — | — |
| 2003-01-23 | $9.00 | $9.00 | 258 | — | — |
| 2003-01-22 | $10.00 | $10.00 | 730 | — | — |
| 2003-01-21 | $10.00 | $10.00 | 912 | — | — |
| 2003-01-17 | $10.00 | $10.00 | 1,350 | — | — |
| 2003-01-16 | $10.00 | $10.00 | 2,770 | — | — |
| 2003-01-15 | $9.50 | $9.50 | 3,680 | — | — |
| 2003-01-14 | $8.50 | $8.50 | 1,472 | — | — |
| 2003-01-13 | $9.00 | $9.00 | 1,842 | — | — |
| 2003-01-10 | $10.00 | $10.00 | 5,128 | — | — |
| 2003-01-09 | $9.00 | $9.00 | 4,678 | — | — |
| 2003-01-08 | $8.00 | $8.00 | 2,232 | — | — |
| 2003-01-07 | $8.50 | $8.50 | 2,548 | — | — |
| 2003-01-06 | $7.50 | $7.50 | 458 | — | — |
| 2003-01-03 | $7.50 | $7.50 | 732 | — | — |
| 2003-01-02 | $8.50 | $8.50 | 1,526 | — | — |