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
- 1987-03-26 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 | $23.36 | $31.34 | 103,840 | — | — |
| 2003-12-30 | $23.77 | $31.88 | 56,210 | — | — |
| 2003-12-29 | $23.68 | $31.76 | 82,610 | — | — |
| 2003-12-26 | $22.97 | $30.80 | 14,036 | — | — |
| 2003-12-24 | $22.94 | $30.60 | 26,136 | — | — |
| 2003-12-23 | $23.06 | $30.75 | 70,906 | — | — |
| 2003-12-22 | $23.14 | $30.86 | 49,852 | — | — |
| 2003-12-19 | $22.62 | $30.17 | 75,988 | — | — |
| 2003-12-18 | $23.01 | $30.69 | 38,236 | — | — |
| 2003-12-17 | $22.90 | $30.55 | 34,485 | — | — |
| 2003-12-16 | $22.77 | $30.37 | 44,770 | — | — |
| 2003-12-15 | $22.63 | $30.18 | 92,686 | — | — |
| 2003-12-12 | $22.47 | $29.97 | 56,749 | — | — |
| 2003-12-11 | $22.15 | $29.54 | 70,059 | — | — |
| 2003-12-10 | $21.98 | $29.32 | 118,580 | — | — |
| 2003-12-09 | $21.98 | $29.32 | 138,182 | — | — |
| 2003-12-08 | $21.98 | $29.32 | 88,814 | — | — |
| 2003-12-05 | $22.40 | $29.87 | 36,784 | — | — |
| 2003-12-04 | $21.66 | $28.89 | 57,233 | — | — |
| 2003-12-03 | $21.50 | $28.67 | 65,340 | — | — |
| 2003-12-02 | $22.33 | $29.78 | 44,528 | — | — |
| 2003-12-01 | $22.81 | $30.42 | 21,054 | — | — |
| 2003-11-28 | $22.56 | $30.09 | 7,139 | — | — |
| 2003-11-26 | $22.88 | $30.51 | 31,944 | — | — |
| 2003-11-25 | $22.56 | $30.09 | 138,303 | — | — |
| 2003-11-24 | $22.23 | $29.65 | 73,931 | — | — |
| 2003-11-21 | $21.04 | $28.06 | 52,514 | — | — |
| 2003-11-20 | $21.29 | $28.40 | 65,219 | — | — |
| 2003-11-19 | $21.02 | $28.04 | 20,933 | — | — |
| 2003-11-18 | $20.66 | $27.56 | 28,193 | — | — |
| 2003-11-17 | $20.75 | $27.68 | 39,567 | — | — |
| 2003-11-14 | $20.60 | $27.48 | 37,510 | — | — |
| 2003-11-13 | $20.74 | $27.67 | 24,684 | — | — |
| 2003-11-12 | $20.66 | $27.56 | 20,086 | — | — |
| 2003-11-11 | $20.44 | $27.26 | 20,086 | — | — |
| 2003-11-10 | $20.42 | $27.24 | 43,197 | — | — |
| 2003-11-07 | $20.67 | $27.57 | 28,435 | — | — |
| 2003-11-06 | $20.87 | $27.83 | 30,250 | — | — |
| 2003-11-05 | $20.99 | $28.00 | 28,193 | — | — |
| 2003-11-04 | $20.80 | $27.75 | 35,332 | — | — |
| 2003-11-03 | $20.91 | $27.89 | 52,998 | — | — |
| 2003-10-31 | $21.17 | $28.24 | 28,435 | — | — |
| 2003-10-30 | $21.12 | $28.16 | 18,997 | — | — |
| 2003-10-29 | $21.15 | $28.21 | 96,921 | — | — |
| 2003-10-28 | $20.62 | $27.50 | 127,171 | — | — |
| 2003-10-27 | $20.04 | $26.73 | 34,727 | — | — |
| 2003-10-24 | $19.88 | $26.51 | 51,304 | — | — |
| 2003-10-23 | $19.93 | $26.58 | 49,247 | — | — |
| 2003-10-22 | $20.37 | $27.17 | 63,646 | — | — |
| 2003-10-21 | $20.86 | $27.82 | 14,762 | — | — |
| 2003-10-20 | $20.76 | $27.69 | 25,894 | — | — |
| 2003-10-17 | $20.66 | $27.56 | 36,058 | — | — |
| 2003-10-16 | $20.90 | $27.88 | 30,371 | — | — |
| 2003-10-15 | $20.45 | $27.28 | 17,545 | — | — |
| 2003-10-14 | $20.95 | $27.94 | 36,300 | — | — |
| 2003-10-13 | $20.83 | $27.78 | 22,264 | — | — |
| 2003-10-10 | $20.66 | $27.56 | 11,979 | — | — |
| 2003-10-09 | $20.76 | $27.69 | 22,869 | — | — |
| 2003-10-08 | $20.57 | $27.44 | 51,183 | — | — |
| 2003-10-07 | $20.58 | $27.45 | 30,129 | — | — |
| 2003-10-06 | $20.59 | $27.46 | 49,368 | — | — |
| 2003-10-03 | $20.83 | $27.78 | 25,410 | — | — |
| 2003-10-02 | $20.87 | $27.83 | 51,425 | — | — |
| 2003-10-01 | $20.65 | $27.55 | 53,119 | — | — |
| 2003-09-30 | $20.05 | $26.74 | 60,500 | — | — |
| 2003-09-29 | $19.92 | $26.57 | 29,282 | — | — |
| 2003-09-26 | $19.84 | $26.47 | 17,787 | — | — |
| 2003-09-25 | $20.17 | $26.74 | 28,193 | — | — |
| 2003-09-24 | $20.62 | $27.34 | 25,168 | — | — |
| 2003-09-23 | $20.79 | $27.56 | 19,481 | — | — |
| 2003-09-22 | $20.42 | $27.08 | 17,666 | — | — |
| 2003-09-19 | $20.98 | $27.83 | 13,068 | — | — |
| 2003-09-18 | $20.85 | $27.65 | 37,389 | — | — |
| 2003-09-17 | $20.59 | $27.30 | 20,207 | — | — |
| 2003-09-16 | $20.66 | $27.40 | 22,990 | — | — |
| 2003-09-15 | $20.51 | $27.20 | 10,406 | — | — |
| 2003-09-12 | $20.24 | $26.84 | 13,915 | — | — |
| 2003-09-11 | $20.30 | $26.92 | 8,712 | — | — |
| 2003-09-10 | $20.04 | $26.58 | 39,325 | — | — |
| 2003-09-09 | $20.26 | $26.86 | 55,418 | — | — |
| 2003-09-08 | $20.91 | $27.73 | 41,261 | — | — |
| 2003-09-05 | $20.69 | $27.44 | 51,788 | — | — |
| 2003-09-04 | $21.06 | $27.93 | 36,421 | — | — |
| 2003-09-03 | $20.83 | $27.62 | 26,136 | — | — |
| 2003-09-02 | $20.91 | $27.73 | 17,182 | — | — |
| 2003-08-29 | $20.87 | $27.67 | 17,787 | — | — |
| 2003-08-28 | $20.69 | $27.44 | 25,047 | — | — |
| 2003-08-27 | $20.69 | $27.44 | 19,723 | — | — |
| 2003-08-26 | $20.54 | $27.24 | 18,997 | — | — |
| 2003-08-25 | $20.66 | $27.40 | 29,161 | — | — |
| 2003-08-22 | $21.03 | $27.89 | 34,243 | — | — |
| 2003-08-21 | $21.65 | $28.71 | 26,862 | — | — |
| 2003-08-20 | $21.42 | $28.41 | 25,652 | — | — |
| 2003-08-19 | $21.07 | $27.95 | 60,863 | — | — |
| 2003-08-18 | $20.25 | $26.85 | 39,325 | — | — |
| 2003-08-15 | $19.75 | $26.19 | 16,456 | — | — |
| 2003-08-14 | $19.92 | $26.41 | 12,100 | — | — |
| 2003-08-13 | $19.61 | $26.01 | 16,698 | — | — |
| 2003-08-12 | $20.15 | $26.72 | 21,175 | — | — |
| 2003-08-11 | $19.93 | $26.44 | 43,076 | — | — |
| 2003-08-08 | $19.34 | $25.65 | 27,830 | — | — |
| 2003-08-07 | $19.28 | $25.57 | 34,122 | — | — |
| 2003-08-06 | $19.59 | $25.97 | 53,603 | — | — |
| 2003-08-05 | $19.80 | $26.26 | 45,738 | — | — |
| 2003-08-04 | $20.42 | $27.08 | 69,212 | — | — |
| 2003-08-01 | $21.40 | $28.39 | 31,097 | — | — |
| 2003-07-31 | $21.90 | $29.04 | 73,689 | — | — |
| 2003-07-30 | $22.14 | $29.36 | 12,584 | — | — |
| 2003-07-29 | $22.10 | $29.31 | 12,826 | — | — |
| 2003-07-28 | $22.07 | $29.27 | 30,371 | — | — |
| 2003-07-25 | $22.07 | $29.26 | 9,317 | — | — |
| 2003-07-24 | $22.07 | $29.26 | 34,122 | — | — |
| 2003-07-23 | $22.07 | $29.26 | 25,410 | — | — |
| 2003-07-22 | $22.18 | $29.42 | 98,857 | — | — |
| 2003-07-21 | $21.58 | $28.62 | 21,901 | — | — |
| 2003-07-18 | $21.90 | $29.04 | 27,225 | — | — |
| 2003-07-17 | $21.98 | $29.15 | 29,282 | — | — |
| 2003-07-16 | $22.16 | $29.38 | 45,012 | — | — |
| 2003-07-15 | $21.88 | $29.02 | 48,642 | — | — |
| 2003-07-14 | $22.30 | $29.57 | 92,323 | — | — |
| 2003-07-11 | $21.39 | $28.36 | 22,506 | — | — |
| 2003-07-10 | $20.87 | $27.67 | 35,453 | — | — |
| 2003-07-09 | $21.09 | $27.97 | 78,166 | — | — |
| 2003-07-08 | $21.05 | $27.91 | 42,592 | — | — |
| 2003-07-07 | $21.28 | $28.22 | 45,012 | — | — |
| 2003-07-03 | $21.23 | $28.16 | 5,808 | — | — |
| 2003-07-02 | $21.48 | $28.48 | 31,823 | — | — |
| 2003-07-01 | $21.28 | $28.22 | 34,364 | — | — |
| 2003-06-30 | $21.23 | $28.16 | 86,394 | — | — |
| 2003-06-27 | $20.74 | $27.51 | 26,378 | — | — |
| 2003-06-26 | $20.41 | $27.07 | 11,495 | — | — |
| 2003-06-25 | $20.37 | $26.86 | 55,297 | — | — |
| 2003-06-24 | $20.74 | $27.35 | 23,837 | — | — |
| 2003-06-23 | $20.42 | $26.93 | 46,585 | — | — |
| 2003-06-20 | $20.87 | $27.52 | 42,834 | — | — |
| 2003-06-19 | $20.92 | $27.58 | 49,489 | — | — |
| 2003-06-18 | $21.12 | $27.84 | 41,866 | — | — |
| 2003-06-17 | $21.19 | $27.94 | 30,492 | — | — |
| 2003-06-16 | $21.12 | $27.85 | 363,242 | — | — |
| 2003-06-13 | $21.22 | $27.99 | 39,446 | — | — |
| 2003-06-12 | $21.49 | $28.33 | 41,019 | — | — |
| 2003-06-11 | $21.77 | $28.70 | 27,588 | — | — |
| 2003-06-10 | $21.56 | $28.43 | 56,749 | — | — |
| 2003-06-09 | $21.60 | $28.49 | 38,962 | — | — |
| 2003-06-06 | $21.47 | $28.31 | 78,529 | — | — |
| 2003-06-05 | $21.24 | $28.01 | 150,161 | — | — |
| 2003-06-04 | $21.44 | $28.27 | 52,393 | — | — |
| 2003-06-03 | $21.07 | $27.78 | 19,360 | — | — |
| 2003-06-02 | $21.03 | $27.73 | 18,513 | — | — |
| 2003-05-30 | $20.81 | $27.44 | 49,852 | — | — |
| 2003-05-29 | $20.98 | $27.66 | 29,161 | — | — |
| 2003-05-28 | $20.81 | $27.44 | 43,923 | — | — |
| 2003-05-27 | $20.98 | $27.67 | 10,406 | — | — |
| 2003-05-23 | $21.06 | $27.77 | 7,623 | — | — |
| 2003-05-22 | $21.04 | $27.75 | 12,705 | — | — |
| 2003-05-21 | $20.78 | $27.40 | 9,317 | — | — |
| 2003-05-20 | $20.68 | $27.27 | 15,246 | — | — |
| 2003-05-19 | $20.67 | $27.25 | 54,813 | — | — |
| 2003-05-16 | $20.69 | $27.28 | 22,627 | — | — |
| 2003-05-15 | $21.04 | $27.75 | 28,193 | — | — |
| 2003-05-14 | $21.08 | $27.80 | 14,036 | — | — |
| 2003-05-13 | $21.20 | $27.95 | 19,118 | — | — |
| 2003-05-12 | $21.33 | $28.13 | 32,186 | — | — |
| 2003-05-09 | $21.49 | $28.33 | 62,315 | — | — |
| 2003-05-08 | $21.02 | $27.71 | 42,471 | — | — |
| 2003-05-07 | $20.93 | $27.59 | 135,520 | — | — |
| 2003-05-06 | $20.83 | $27.46 | 49,126 | — | — |
| 2003-05-05 | $20.70 | $27.30 | 80,344 | — | — |
| 2003-05-02 | $20.60 | $27.17 | 44,528 | — | — |
| 2003-05-01 | $20.40 | $26.90 | 15,246 | — | — |
| 2003-04-30 | $20.33 | $26.81 | 69,696 | — | — |
| 2003-04-29 | $20.21 | $26.66 | 75,746 | — | — |
| 2003-04-28 | $19.93 | $26.27 | 43,076 | — | — |
| 2003-04-25 | $20.02 | $26.39 | 34,001 | — | — |
| 2003-04-24 | $19.84 | $26.17 | 18,392 | — | — |
| 2003-04-23 | $19.88 | $26.21 | 53,119 | — | — |
| 2003-04-22 | $19.62 | $25.87 | 27,104 | — | — |
| 2003-04-21 | $19.46 | $25.66 | 57,233 | — | — |
| 2003-04-17 | $19.34 | $25.50 | 24,563 | — | — |
| 2003-04-16 | $19.01 | $25.06 | 104,544 | — | — |
| 2003-04-15 | $18.46 | $24.35 | 45,859 | — | — |
| 2003-04-14 | $18.14 | $23.92 | 13,189 | — | — |
| 2003-04-11 | $18.23 | $24.04 | 40,656 | — | — |
| 2003-04-10 | $18.02 | $23.77 | 37,147 | — | — |
| 2003-04-09 | $17.90 | $23.60 | 34,485 | — | — |
| 2003-04-08 | $18.18 | $23.97 | 3,267 | — | — |
| 2003-04-07 | $18.06 | $23.81 | 21,538 | — | — |
| 2003-04-04 | $17.94 | $23.66 | 30,613 | — | — |
| 2003-04-03 | $18.37 | $24.23 | 57,475 | — | — |
| 2003-04-02 | $17.97 | $23.69 | 36,784 | — | — |
| 2003-04-01 | $17.98 | $23.70 | 35,574 | — | — |
| 2003-03-31 | $17.85 | $23.54 | 36,300 | — | — |
| 2003-03-28 | $17.96 | $23.68 | 62,315 | — | — |
| 2003-03-27 | $17.77 | $23.43 | 19,602 | — | — |
| 2003-03-26 | $17.85 | $23.39 | 21,780 | — | — |
| 2003-03-25 | $17.93 | $23.48 | 25,894 | — | — |
| 2003-03-24 | $17.64 | $23.10 | 23,111 | — | — |
| 2003-03-21 | $17.73 | $23.22 | 24,805 | — | — |
| 2003-03-20 | $17.44 | $22.84 | 13,068 | — | — |
| 2003-03-19 | $17.73 | $23.22 | 21,780 | — | — |
| 2003-03-18 | $17.79 | $23.30 | 24,442 | — | — |
| 2003-03-17 | $17.96 | $23.53 | 79,497 | — | — |
| 2003-03-14 | $17.52 | $22.95 | 24,442 | — | — |
| 2003-03-13 | $17.23 | $22.57 | 40,293 | — | — |
| 2003-03-12 | $17.34 | $22.72 | 28,798 | — | — |
| 2003-03-11 | $16.93 | $22.17 | 26,257 | — | — |
| 2003-03-10 | $16.73 | $21.91 | 27,830 | — | — |
| 2003-03-07 | $16.78 | $21.98 | 37,147 | — | — |
| 2003-03-06 | $17.10 | $22.40 | 51,788 | — | — |
| 2003-03-05 | $17.56 | $23.01 | 47,553 | — | — |
| 2003-03-04 | $17.73 | $23.22 | 18,150 | — | — |
| 2003-03-03 | $17.79 | $23.30 | 28,435 | — | — |
| 2003-02-28 | $17.56 | $23.01 | 9,680 | — | — |
| 2003-02-27 | $17.93 | $23.48 | 17,545 | — | — |
| 2003-02-26 | $17.83 | $23.35 | 12,100 | — | — |
| 2003-02-25 | $17.81 | $23.33 | 13,431 | — | — |
| 2003-02-24 | $17.92 | $23.47 | 51,425 | — | — |
| 2003-02-21 | $17.93 | $23.49 | 13,310 | — | — |
| 2003-02-20 | $17.90 | $23.45 | 27,830 | — | — |
| 2003-02-19 | $17.93 | $23.49 | 36,058 | — | — |
| 2003-02-18 | $17.88 | $23.43 | 23,474 | — | — |
| 2003-02-14 | $17.93 | $23.48 | 16,214 | — | — |
| 2003-02-13 | $17.84 | $23.38 | 27,225 | — | — |
| 2003-02-12 | $17.64 | $23.12 | 30,734 | — | — |
| 2003-02-11 | $17.63 | $23.09 | 46,222 | — | — |
| 2003-02-10 | $17.77 | $23.28 | 36,421 | — | — |
| 2003-02-07 | $17.50 | $22.92 | 39,204 | — | — |
| 2003-02-06 | $17.84 | $23.38 | 48,642 | — | — |
| 2003-02-05 | $17.71 | $23.20 | 14,036 | — | — |
| 2003-02-04 | $17.93 | $23.49 | 74,657 | — | — |
| 2003-02-03 | $17.69 | $23.17 | 30,855 | — | — |
| 2003-01-31 | $17.92 | $23.47 | 143,022 | — | — |
| 2003-01-30 | $17.36 | $22.74 | 29,645 | — | — |
| 2003-01-29 | $17.62 | $23.08 | 23,716 | — | — |
| 2003-01-28 | $17.34 | $22.72 | 45,980 | — | — |
| 2003-01-27 | $17.19 | $22.52 | 27,951 | — | — |
| 2003-01-24 | $17.02 | $22.30 | 26,983 | — | — |
| 2003-01-23 | $17.49 | $22.91 | 48,400 | — | — |
| 2003-01-22 | $17.07 | $22.36 | 24,563 | — | — |
| 2003-01-21 | $17.30 | $22.66 | 16,214 | — | — |
| 2003-01-17 | $17.79 | $23.30 | 25,047 | — | — |
| 2003-01-16 | $17.69 | $23.17 | 86,999 | — | — |
| 2003-01-15 | $17.36 | $22.74 | 76,079 | — | — |
| 2003-01-14 | $16.98 | $22.24 | 4,235 | — | — |
| 2003-01-13 | $16.97 | $22.23 | 19,209 | — | — |
| 2003-01-10 | $16.98 | $22.24 | 37,359 | — | — |
| 2003-01-09 | $16.90 | $22.14 | 44,014 | — | — |
| 2003-01-08 | $16.63 | $21.78 | 35,090 | — | — |
| 2003-01-07 | $16.78 | $21.98 | 53,543 | — | — |
| 2003-01-06 | $16.96 | $22.22 | 28,133 | — | — |
| 2003-01-03 | $16.60 | $21.74 | 50,064 | — | — |
| 2003-01-02 | $16.58 | $21.72 | 38,720 | — | — |