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
- 1983-04-25 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 | $17.58 | $74.82 | 17,139 | — | — |
| 2003-12-30 | $17.59 | $74.89 | 102,947 | — | — |
| 2003-12-29 | $17.22 | $73.32 | 34,164 | — | — |
| 2003-12-26 | $17.09 | $72.76 | 22,247 | — | — |
| 2003-12-24 | $16.83 | $71.63 | 88,192 | — | — |
| 2003-12-23 | $17.30 | $73.66 | 151,980 | — | — |
| 2003-12-22 | $17.18 | $73.13 | 30,646 | — | — |
| 2003-12-19 | $17.22 | $73.28 | 17,139 | — | — |
| 2003-12-18 | $17.31 | $73.69 | 14,869 | — | — |
| 2003-12-17 | $17.07 | $72.68 | 25,765 | — | — |
| 2003-12-16 | $16.98 | $72.27 | 4,086 | — | — |
| 2003-12-15 | $16.87 | $71.82 | 43,131 | — | — |
| 2003-12-12 | $17.31 | $72.46 | 18,841 | — | — |
| 2003-12-11 | $17.17 | $71.87 | 20,430 | — | — |
| 2003-12-10 | $17.11 | $71.61 | 10,329 | — | — |
| 2003-12-09 | $17.18 | $71.90 | 16,798 | — | — |
| 2003-12-08 | $17.14 | $71.76 | 20,430 | — | — |
| 2003-12-05 | $17.08 | $71.50 | 18,955 | — | — |
| 2003-12-04 | $16.83 | $70.43 | 31,894 | — | — |
| 2003-12-03 | $17.14 | $71.76 | 16,117 | — | — |
| 2003-12-02 | $17.18 | $71.90 | 24,971 | — | — |
| 2003-12-01 | $17.22 | $72.09 | 19,863 | — | — |
| 2003-11-28 | $16.78 | $70.24 | 6,129 | — | — |
| 2003-11-26 | $16.78 | $70.24 | 15,096 | — | — |
| 2003-11-25 | $16.58 | $69.40 | 11,010 | — | — |
| 2003-11-24 | $16.67 | $69.76 | 24,630 | — | — |
| 2003-11-21 | $16.70 | $69.87 | 4,994 | — | — |
| 2003-11-20 | $16.73 | $70.02 | 9,194 | — | — |
| 2003-11-19 | $16.70 | $69.87 | 33,597 | — | — |
| 2003-11-18 | $16.48 | $68.95 | 17,933 | — | — |
| 2003-11-17 | $16.30 | $68.22 | 51,644 | — | — |
| 2003-11-14 | $16.32 | $68.29 | 21,225 | — | — |
| 2003-11-13 | $16.35 | $68.44 | 23,722 | — | — |
| 2003-11-12 | $16.34 | $68.40 | 20,544 | — | — |
| 2003-11-11 | $16.22 | $67.88 | 22,928 | — | — |
| 2003-11-10 | $16.30 | $68.22 | 52,325 | — | — |
| 2003-11-07 | $16.29 | $68.18 | 54,254 | — | — |
| 2003-11-06 | $16.29 | $68.18 | 20,771 | — | — |
| 2003-11-05 | $16.30 | $68.22 | 32,348 | — | — |
| 2003-11-04 | $16.25 | $67.99 | 30,419 | — | — |
| 2003-11-03 | $16.25 | $67.99 | 22,814 | — | — |
| 2003-10-31 | $16.09 | $67.33 | 156,634 | — | — |
| 2003-10-30 | $16.09 | $67.33 | 95,569 | — | — |
| 2003-10-29 | $16.19 | $67.77 | 239,037 | — | — |
| 2003-10-28 | $16.09 | $67.33 | 1,388,591 | — | — |
| 2003-10-27 | $16.63 | $69.62 | 18,160 | — | — |
| 2003-10-24 | $16.56 | $69.32 | 11,123 | — | — |
| 2003-10-23 | $16.53 | $69.17 | 3,632 | — | — |
| 2003-10-22 | $16.57 | $69.36 | 1,703 | — | — |
| 2003-10-21 | $16.57 | $69.36 | 1,589 | — | — |
| 2003-10-20 | $16.61 | $69.51 | 11,123 | — | — |
| 2003-10-17 | $16.65 | $69.69 | 3,859 | — | — |
| 2003-10-16 | $16.59 | $69.43 | 2,384 | — | — |
| 2003-10-15 | $16.50 | $69.06 | 7,832 | — | — |
| 2003-10-14 | $16.78 | $70.24 | 3,065 | — | — |
| 2003-10-13 | $16.74 | $70.06 | 4,540 | — | — |
| 2003-10-10 | $16.63 | $69.62 | 3,065 | — | — |
| 2003-10-09 | $16.70 | $69.91 | 2,724 | — | — |
| 2003-10-08 | $16.65 | $69.69 | 1,362 | — | — |
| 2003-10-07 | $16.70 | $69.91 | 3,519 | — | — |
| 2003-10-06 | $16.47 | $68.92 | 6,924 | — | — |
| 2003-10-03 | $16.43 | $68.77 | 4,200 | — | — |
| 2003-10-02 | $16.30 | $68.22 | 10,215 | — | — |
| 2003-10-01 | $16.40 | $68.62 | 2,043 | — | — |
| 2003-09-30 | $16.34 | $68.40 | 795 | — | — |
| 2003-09-29 | $16.41 | $68.70 | 6,016 | — | — |
| 2003-09-26 | $16.17 | $67.66 | 3,746 | — | — |
| 2003-09-25 | $16.21 | $67.85 | 25,425 | — | — |
| 2003-09-24 | $16.30 | $68.22 | 26,560 | — | — |
| 2003-09-23 | $16.52 | $69.14 | 1,816 | — | — |
| 2003-09-22 | $16.43 | $68.77 | 10,442 | — | — |
| 2003-09-19 | $16.41 | $68.70 | 8,172 | — | — |
| 2003-09-18 | $16.43 | $68.77 | 6,583 | — | — |
| 2003-09-17 | $16.48 | $67.74 | 15,436 | — | — |
| 2003-09-16 | $16.48 | $67.74 | 1,816 | — | — |
| 2003-09-15 | $16.39 | $67.37 | 27,127 | — | — |
| 2003-09-12 | $16.61 | $68.28 | 4,994 | — | — |
| 2003-09-11 | $16.65 | $68.46 | 4,086 | — | — |
| 2003-09-10 | $16.62 | $68.32 | 7,378 | — | — |
| 2003-09-09 | $16.69 | $68.61 | 2,497 | — | — |
| 2003-09-08 | $16.65 | $68.46 | 11,123 | — | — |
| 2003-09-05 | $16.65 | $68.46 | 2,611 | — | — |
| 2003-09-04 | $16.74 | $68.82 | 1,589 | — | — |
| 2003-09-03 | $16.74 | $68.82 | 1,703 | — | — |
| 2003-09-02 | $16.74 | $68.82 | 8,286 | — | — |
| 2003-08-29 | $16.40 | $67.41 | 6,243 | — | — |
| 2003-08-28 | $16.66 | $68.50 | 6,356 | — | — |
| 2003-08-27 | $16.67 | $68.53 | 10,215 | — | — |
| 2003-08-26 | $16.65 | $68.46 | 3,065 | — | — |
| 2003-08-25 | $16.72 | $68.75 | 6,356 | — | — |
| 2003-08-22 | $16.65 | $68.46 | 6,356 | — | — |
| 2003-08-21 | $16.59 | $68.21 | 4,994 | — | — |
| 2003-08-20 | $16.52 | $67.92 | 2,497 | — | — |
| 2003-08-19 | $16.43 | $67.56 | 4,200 | — | — |
| 2003-08-18 | $16.31 | $67.05 | 8,172 | — | — |
| 2003-08-15 | $16.40 | $67.41 | 1,135 | — | — |
| 2003-08-14 | $16.39 | $67.37 | 7,832 | — | — |
| 2003-08-13 | $16.37 | $67.30 | 13,393 | — | — |
| 2003-08-12 | $16.17 | $66.47 | 3,973 | — | — |
| 2003-08-11 | $15.97 | $65.67 | 17,252 | — | — |
| 2003-08-08 | $15.94 | $65.53 | 795 | — | — |
| 2003-08-07 | $15.84 | $65.13 | 15,096 | — | — |
| 2003-08-06 | $16.13 | $66.32 | 4,881 | — | — |
| 2003-08-05 | $16.39 | $67.37 | 5,789 | — | — |
| 2003-08-04 | $16.42 | $67.52 | 2,611 | — | — |
| 2003-08-01 | $16.08 | $66.11 | 5,335 | — | — |
| 2003-07-31 | $16.30 | $67.01 | 12,031 | — | — |
| 2003-07-30 | $16.05 | $66.00 | 9,648 | — | — |
| 2003-07-29 | $16.08 | $66.11 | 2,157 | — | — |
| 2003-07-28 | $16.03 | $65.93 | 2,724 | — | — |
| 2003-07-25 | $16.18 | $66.50 | 2,384 | — | — |
| 2003-07-24 | $16.30 | $67.01 | 227 | — | — |
| 2003-07-23 | $16.40 | $67.45 | 1,476 | — | — |
| 2003-07-22 | $16.33 | $67.12 | 8,513 | — | — |
| 2003-07-21 | $16.09 | $66.14 | 2,611 | — | — |
| 2003-07-18 | $16.12 | $66.29 | 2,497 | — | — |
| 2003-07-17 | $16.12 | $66.29 | 1,703 | — | — |
| 2003-07-16 | $16.26 | $66.87 | 6,129 | — | — |
| 2003-07-15 | $16.11 | $66.25 | 908 | — | — |
| 2003-07-14 | $16.08 | $66.11 | 5,335 | — | — |
| 2003-07-11 | $15.99 | $65.74 | 681 | — | — |
| 2003-07-10 | $16.00 | $65.78 | 2,497 | — | — |
| 2003-07-09 | $16.15 | $66.40 | 7,378 | — | — |
| 2003-07-08 | $16.03 | $65.93 | 2,384 | — | — |
| 2003-07-07 | $15.86 | $65.20 | 4,313 | — | — |
| 2003-07-03 | $15.86 | $65.20 | 1,362 | — | — |
| 2003-07-02 | $15.73 | $64.66 | 9,988 | — | — |
| 2003-07-01 | $15.51 | $63.75 | 14,188 | — | — |
| 2003-06-30 | $14.80 | $60.85 | 151,867 | — | — |
| 2003-06-27 | $15.77 | $64.84 | 0 | — | — |
| 2003-06-26 | $15.77 | $64.84 | 3,519 | — | — |
| 2003-06-25 | $15.89 | $65.31 | 3,746 | — | — |
| 2003-06-24 | $16.01 | $65.82 | 3,292 | — | — |
| 2003-06-23 | $15.99 | $65.74 | 5,562 | — | — |
| 2003-06-20 | $16.06 | $66.03 | 1,249 | — | — |
| 2003-06-19 | $16.13 | $66.32 | 1,703 | — | — |
| 2003-06-18 | $16.12 | $66.29 | 14,415 | — | — |
| 2003-06-17 | $16.39 | $66.18 | 11,691 | — | — |
| 2003-06-16 | $16.18 | $65.36 | 6,697 | — | — |
| 2003-06-13 | $16.29 | $65.79 | 1,249 | — | — |
| 2003-06-12 | $16.28 | $65.75 | 3,178 | — | — |
| 2003-06-11 | $16.27 | $65.72 | 5,675 | — | — |
| 2003-06-10 | $16.13 | $65.15 | 5,448 | — | — |
| 2003-06-09 | $16.30 | $65.82 | 4,540 | — | — |
| 2003-06-06 | $16.32 | $65.89 | 7,264 | — | — |
| 2003-06-05 | $16.08 | $64.93 | 2,838 | — | — |
| 2003-06-04 | $16.12 | $65.11 | 15,777 | — | — |
| 2003-06-03 | $15.77 | $63.69 | 7,491 | — | — |
| 2003-06-02 | $15.77 | $63.69 | 5,789 | — | — |
| 2003-05-30 | $15.99 | $64.58 | 1,703 | — | — |
| 2003-05-29 | $15.81 | $63.87 | 6,810 | — | — |
| 2003-05-28 | $15.88 | $64.12 | 10,556 | — | — |
| 2003-05-27 | $15.79 | $63.76 | 15,550 | — | — |
| 2003-05-23 | $15.90 | $64.22 | 6,129 | — | — |
| 2003-05-22 | $15.86 | $64.04 | 24,517 | — | — |
| 2003-05-21 | $15.89 | $64.15 | 9,534 | — | — |
| 2003-05-20 | $15.63 | $63.12 | 3,065 | — | — |
| 2003-05-19 | $15.53 | $62.73 | 5,562 | — | — |
| 2003-05-16 | $15.64 | $63.15 | 69,010 | — | — |
| 2003-05-15 | $15.76 | $63.65 | 9,988 | — | — |
| 2003-05-14 | $15.68 | $63.33 | 16,458 | — | — |
| 2003-05-13 | $15.42 | $62.26 | 1,589 | — | — |
| 2003-05-12 | $15.33 | $61.91 | 14,188 | — | — |
| 2003-05-09 | $15.11 | $61.02 | 4,086 | — | — |
| 2003-05-08 | $14.85 | $59.99 | 9,761 | — | — |
| 2003-05-07 | $14.77 | $59.63 | 3,065 | — | — |
| 2003-05-06 | $14.77 | $59.63 | 1,816 | — | — |
| 2003-05-05 | $14.85 | $59.95 | 4,313 | — | — |
| 2003-05-02 | $14.89 | $60.13 | 1,476 | — | — |
| 2003-05-01 | $14.89 | $60.13 | 0 | — | — |
| 2003-04-30 | $14.89 | $60.13 | 2,497 | — | — |
| 2003-04-29 | $14.97 | $60.45 | 908 | — | — |
| 2003-04-28 | $14.94 | $60.34 | 3,632 | — | — |
| 2003-04-25 | $15.06 | $60.81 | 1,476 | — | — |
| 2003-04-24 | $15.12 | $61.06 | 4,654 | — | — |
| 2003-04-23 | $14.98 | $60.49 | 4,994 | — | — |
| 2003-04-22 | $15.13 | $61.09 | 5,108 | — | — |
| 2003-04-21 | $15.08 | $60.91 | 4,086 | — | — |
| 2003-04-17 | $15.12 | $61.06 | 3,065 | — | — |
| 2003-04-16 | $15.12 | $61.06 | 9,194 | — | — |
| 2003-04-15 | $15.11 | $61.02 | 9,080 | — | — |
| 2003-04-14 | $15.00 | $60.56 | 2,043 | — | — |
| 2003-04-11 | $15.15 | $61.20 | 5,335 | — | — |
| 2003-04-10 | $15.15 | $61.20 | 16,004 | — | — |
| 2003-04-09 | $15.07 | $60.84 | 908 | — | — |
| 2003-04-08 | $14.98 | $60.49 | 6,583 | — | — |
| 2003-04-07 | $14.89 | $60.13 | 8,399 | — | — |
| 2003-04-04 | $14.78 | $59.70 | 454 | — | — |
| 2003-04-03 | $14.70 | $59.38 | 3,178 | — | — |
| 2003-04-02 | $14.45 | $58.35 | 9,534 | — | — |
| 2003-04-01 | $14.45 | $58.35 | 1,022 | — | — |
| 2003-03-31 | $14.45 | $58.35 | 15,550 | — | — |
| 2003-03-28 | $14.34 | $57.92 | 2,838 | — | — |
| 2003-03-27 | $14.36 | $58.00 | 227 | — | — |
| 2003-03-26 | $14.38 | $58.07 | 20,090 | — | — |
| 2003-03-25 | $14.58 | $58.88 | 14,755 | — | — |
| 2003-03-24 | $15.00 | $60.59 | 7,605 | — | — |
| 2003-03-21 | $14.92 | $60.24 | 18,047 | — | — |
| 2003-03-20 | $14.41 | $58.21 | 568 | — | — |
| 2003-03-19 | $14.79 | $58.56 | 5,108 | — | — |
| 2003-03-18 | $14.89 | $58.95 | 3,973 | — | — |
| 2003-03-17 | $14.89 | $58.95 | 3,859 | — | — |
| 2003-03-14 | $14.97 | $59.26 | 6,129 | — | — |
| 2003-03-13 | $14.98 | $59.30 | 5,335 | — | — |
| 2003-03-12 | $14.83 | $58.70 | 2,157 | — | — |
| 2003-03-11 | $15.11 | $59.82 | 454 | — | — |
| 2003-03-10 | $15.09 | $59.75 | 25,765 | — | — |
| 2003-03-07 | $14.88 | $58.91 | 2,724 | — | — |
| 2003-03-06 | $14.64 | $57.97 | 1,589 | — | — |
| 2003-03-05 | $14.59 | $57.76 | 9,988 | — | — |
| 2003-03-04 | $14.54 | $57.55 | 4,086 | — | — |
| 2003-03-03 | $14.54 | $57.55 | 10,556 | — | — |
| 2003-02-28 | $14.32 | $56.68 | 2,270 | — | — |
| 2003-02-27 | $14.23 | $56.33 | 3,405 | — | — |
| 2003-02-26 | $14.32 | $56.68 | 6,697 | — | — |
| 2003-02-25 | $14.02 | $55.50 | 4,427 | — | — |
| 2003-02-24 | $14.10 | $55.81 | 8,286 | — | — |
| 2003-02-21 | $14.18 | $56.16 | 3,519 | — | — |
| 2003-02-20 | $13.97 | $55.32 | 3,178 | — | — |
| 2003-02-19 | $14.10 | $55.81 | 12,145 | — | — |
| 2003-02-18 | $13.96 | $55.29 | 4,881 | — | — |
| 2003-02-14 | $13.86 | $54.87 | 3,632 | — | — |
| 2003-02-13 | $13.66 | $54.07 | 22,587 | — | — |
| 2003-02-12 | $13.85 | $54.83 | 5,675 | — | — |
| 2003-02-11 | $13.96 | $55.29 | 4,086 | — | — |
| 2003-02-10 | $13.79 | $54.59 | 10,442 | — | — |
| 2003-02-07 | $13.92 | $55.11 | 11,464 | — | — |
| 2003-02-06 | $14.01 | $55.46 | 9,875 | — | — |
| 2003-02-05 | $14.05 | $55.63 | 3,973 | — | — |
| 2003-02-04 | $14.06 | $55.67 | 2,497 | — | — |
| 2003-02-03 | $13.98 | $55.36 | 0 | — | — |
| 2003-01-31 | $13.98 | $55.36 | 6,016 | — | — |
| 2003-01-30 | $13.81 | $54.66 | 3,973 | — | — |
| 2003-01-29 | $13.68 | $54.17 | 1,703 | — | — |
| 2003-01-28 | $13.58 | $53.75 | 7,151 | — | — |
| 2003-01-27 | $13.59 | $53.82 | 6,697 | — | — |
| 2003-01-24 | $13.66 | $54.07 | 4,994 | — | — |
| 2003-01-23 | $13.61 | $53.89 | 2,951 | — | — |
| 2003-01-22 | $13.57 | $53.72 | 2,043 | — | — |
| 2003-01-21 | $13.65 | $54.03 | 14,301 | — | — |
| 2003-01-17 | $13.61 | $53.89 | 1,135 | — | — |
| 2003-01-16 | $13.53 | $53.58 | 795 | — | — |
| 2003-01-15 | $13.56 | $53.68 | 5,675 | — | — |
| 2003-01-14 | $13.46 | $53.30 | 2,043 | — | — |
| 2003-01-13 | $13.66 | $54.07 | 1,249 | — | — |
| 2003-01-10 | $13.70 | $54.24 | 341 | — | — |
| 2003-01-09 | $13.58 | $53.75 | 9,421 | — | — |
| 2003-01-08 | $13.44 | $53.19 | 10,442 | — | — |
| 2003-01-07 | $13.84 | $54.80 | 17,820 | — | — |
| 2003-01-06 | $13.68 | $54.17 | 15,890 | — | — |
| 2003-01-03 | $13.60 | $53.86 | 6,583 | — | — |
| 2003-01-02 | $13.48 | $53.37 | 3,405 | — | — |