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
- 1984-06-20 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 | $20.73 | $35.78 | 78,278 | — | — |
| 2003-12-30 | $20.69 | $35.72 | 56,338 | — | — |
| 2003-12-29 | $20.70 | $35.73 | 76,734 | — | — |
| 2003-12-26 | $20.67 | $35.69 | 13,781 | — | — |
| 2003-12-24 | $20.68 | $35.70 | 13,671 | — | — |
| 2003-12-23 | $20.68 | $35.70 | 59,645 | — | — |
| 2003-12-22 | $20.63 | $35.62 | 62,071 | — | — |
| 2003-12-19 | $20.68 | $35.70 | 104,297 | — | — |
| 2003-12-18 | $20.75 | $35.83 | 137,372 | — | — |
| 2003-12-17 | $20.10 | $34.70 | 139,136 | — | — |
| 2003-12-16 | $20.08 | $34.67 | 158,540 | — | — |
| 2003-12-15 | $19.83 | $34.23 | 95,807 | — | — |
| 2003-12-12 | $19.85 | $34.26 | 43,108 | — | — |
| 2003-12-11 | $19.80 | $34.18 | 74,639 | — | — |
| 2003-12-10 | $19.73 | $34.06 | 57,992 | — | — |
| 2003-12-09 | $19.74 | $34.07 | 85,003 | — | — |
| 2003-12-08 | $19.82 | $34.21 | 41,785 | — | — |
| 2003-12-05 | $19.73 | $34.06 | 34,729 | — | — |
| 2003-12-04 | $19.70 | $34.01 | 49,502 | — | — |
| 2003-12-03 | $19.75 | $34.09 | 56,228 | — | — |
| 2003-12-02 | $19.70 | $34.01 | 56,117 | — | — |
| 2003-12-01 | $19.75 | $34.09 | 89,633 | — | — |
| 2003-11-28 | $19.68 | $33.98 | 47,959 | — | — |
| 2003-11-26 | $19.80 | $34.18 | 58,322 | — | — |
| 2003-11-25 | $19.63 | $33.59 | 98,233 | — | — |
| 2003-11-24 | $19.80 | $33.88 | 71,111 | — | — |
| 2003-11-21 | $19.72 | $33.74 | 58,763 | — | — |
| 2003-11-20 | $19.75 | $33.79 | 54,574 | — | — |
| 2003-11-19 | $19.89 | $34.04 | 49,172 | — | — |
| 2003-11-18 | $19.73 | $33.76 | 43,328 | — | — |
| 2003-11-17 | $19.95 | $34.15 | 34,288 | — | — |
| 2003-11-14 | $20.06 | $34.33 | 55,676 | — | — |
| 2003-11-13 | $19.83 | $33.93 | 45,864 | — | — |
| 2003-11-12 | $20.18 | $34.53 | 85,554 | — | — |
| 2003-11-11 | $19.82 | $33.91 | 34,398 | — | — |
| 2003-11-10 | $19.81 | $33.90 | 88,531 | — | — |
| 2003-11-07 | $19.91 | $34.07 | 41,344 | — | — |
| 2003-11-06 | $19.86 | $33.99 | 61,409 | — | — |
| 2003-11-05 | $19.75 | $33.79 | 94,595 | — | — |
| 2003-11-04 | $20.15 | $34.47 | 50,825 | — | — |
| 2003-11-03 | $20.14 | $34.46 | 54,794 | — | — |
| 2003-10-31 | $20.14 | $34.46 | 64,827 | — | — |
| 2003-10-30 | $19.91 | $34.07 | 61,630 | — | — |
| 2003-10-29 | $19.75 | $33.79 | 70,119 | — | — |
| 2003-10-28 | $20.00 | $34.22 | 106,391 | — | — |
| 2003-10-27 | $20.06 | $34.33 | 102,422 | — | — |
| 2003-10-24 | $19.82 | $33.91 | 62,181 | — | — |
| 2003-10-23 | $20.01 | $34.24 | 93,051 | — | — |
| 2003-10-22 | $20.63 | $35.31 | 34,729 | — | — |
| 2003-10-21 | $20.77 | $35.54 | 35,280 | — | — |
| 2003-10-20 | $20.73 | $35.48 | 44,431 | — | — |
| 2003-10-17 | $20.80 | $35.59 | 36,272 | — | — |
| 2003-10-16 | $20.86 | $35.70 | 40,021 | — | — |
| 2003-10-15 | $20.91 | $35.78 | 30,870 | — | — |
| 2003-10-14 | $21.09 | $36.09 | 41,454 | — | — |
| 2003-10-13 | $20.93 | $35.82 | 84,121 | — | — |
| 2003-10-10 | $20.93 | $35.82 | 22,712 | — | — |
| 2003-10-09 | $20.95 | $35.85 | 49,833 | — | — |
| 2003-10-08 | $20.50 | $35.08 | 41,344 | — | — |
| 2003-10-07 | $20.95 | $35.85 | 50,164 | — | — |
| 2003-10-06 | $20.77 | $35.54 | 84,672 | — | — |
| 2003-10-03 | $20.36 | $34.84 | 42,446 | — | — |
| 2003-10-02 | $20.39 | $34.89 | 55,456 | — | — |
| 2003-10-01 | $20.40 | $34.91 | 88,531 | — | — |
| 2003-09-30 | $20.27 | $34.69 | 59,535 | — | — |
| 2003-09-29 | $20.45 | $35.00 | 154,019 | — | — |
| 2003-09-26 | $20.29 | $34.72 | 76,514 | — | — |
| 2003-09-25 | $20.59 | $35.23 | 47,077 | — | — |
| 2003-09-24 | $20.68 | $35.39 | 108,596 | — | — |
| 2003-09-23 | $20.82 | $35.62 | 46,195 | — | — |
| 2003-09-22 | $20.86 | $35.70 | 92,720 | — | — |
| 2003-09-19 | $21.08 | $36.07 | 74,198 | — | — |
| 2003-09-18 | $21.04 | $36.01 | 31,642 | — | — |
| 2003-09-17 | $21.09 | $36.09 | 44,872 | — | — |
| 2003-09-16 | $21.21 | $36.29 | 52,369 | — | — |
| 2003-09-15 | $21.22 | $36.32 | 55,125 | — | — |
| 2003-09-12 | $21.27 | $36.40 | 63,614 | — | — |
| 2003-09-11 | $21.04 | $36.01 | 121,275 | — | — |
| 2003-09-10 | $21.18 | $36.24 | 49,392 | — | — |
| 2003-09-09 | $21.24 | $36.35 | 76,403 | — | — |
| 2003-09-08 | $21.45 | $36.71 | 157,878 | — | — |
| 2003-09-05 | $21.41 | $36.63 | 100,989 | — | — |
| 2003-09-04 | $21.32 | $36.47 | 72,104 | — | — |
| 2003-09-03 | $21.31 | $36.46 | 96,359 | — | — |
| 2003-09-02 | $21.36 | $36.55 | 68,465 | — | — |
| 2003-08-29 | $21.16 | $36.21 | 61,409 | — | — |
| 2003-08-28 | $20.87 | $35.71 | 33,957 | — | — |
| 2003-08-27 | $21.14 | $35.88 | 24,255 | — | — |
| 2003-08-26 | $21.18 | $35.95 | 68,465 | — | — |
| 2003-08-25 | $20.95 | $35.56 | 158,760 | — | — |
| 2003-08-22 | $21.05 | $35.73 | 45,644 | — | — |
| 2003-08-21 | $21.38 | $36.28 | 58,102 | — | — |
| 2003-08-20 | $21.54 | $36.56 | 42,005 | — | — |
| 2003-08-19 | $21.55 | $36.58 | 105,509 | — | — |
| 2003-08-18 | $21.51 | $36.52 | 19,514 | — | — |
| 2003-08-15 | $21.42 | $36.36 | 19,514 | — | — |
| 2003-08-14 | $21.31 | $36.16 | 27,783 | — | — |
| 2003-08-13 | $21.47 | $36.44 | 17,089 | — | — |
| 2003-08-12 | $21.69 | $36.81 | 32,744 | — | — |
| 2003-08-11 | $21.37 | $36.27 | 46,856 | — | — |
| 2003-08-08 | $21.09 | $35.79 | 53,582 | — | — |
| 2003-08-07 | $21.50 | $36.48 | 37,816 | — | — |
| 2003-08-06 | $21.18 | $35.95 | 40,682 | — | — |
| 2003-08-05 | $21.39 | $36.30 | 177,392 | — | — |
| 2003-08-04 | $21.13 | $35.87 | 32,193 | — | — |
| 2003-08-01 | $21.19 | $35.96 | 41,785 | — | — |
| 2003-07-31 | $21.66 | $36.76 | 95,807 | — | — |
| 2003-07-30 | $21.35 | $36.24 | 96,248 | — | — |
| 2003-07-29 | $21.26 | $36.08 | 48,731 | — | — |
| 2003-07-28 | $20.82 | $35.33 | 53,582 | — | — |
| 2003-07-25 | $21.59 | $36.64 | 29,437 | — | — |
| 2003-07-24 | $21.23 | $36.04 | 146,192 | — | — |
| 2003-07-23 | $20.95 | $35.56 | 22,050 | — | — |
| 2003-07-22 | $20.94 | $35.55 | 47,738 | — | — |
| 2003-07-21 | $21.12 | $35.84 | 23,263 | — | — |
| 2003-07-18 | $21.33 | $36.21 | 36,272 | — | — |
| 2003-07-17 | $21.37 | $36.27 | 58,433 | — | — |
| 2003-07-16 | $21.54 | $36.56 | 49,172 | — | — |
| 2003-07-15 | $21.42 | $36.36 | 36,713 | — | — |
| 2003-07-14 | $21.73 | $36.88 | 79,601 | — | — |
| 2003-07-11 | $21.25 | $36.07 | 26,129 | — | — |
| 2003-07-10 | $21.16 | $35.91 | 46,085 | — | — |
| 2003-07-09 | $21.26 | $36.08 | 36,934 | — | — |
| 2003-07-08 | $21.22 | $36.01 | 45,092 | — | — |
| 2003-07-07 | $21.36 | $36.25 | 80,703 | — | — |
| 2003-07-03 | $20.88 | $35.44 | 14,002 | — | — |
| 2003-07-02 | $20.95 | $35.56 | 51,377 | — | — |
| 2003-07-01 | $20.89 | $35.45 | 49,943 | — | — |
| 2003-06-30 | $20.86 | $35.41 | 76,955 | — | — |
| 2003-06-27 | $21.02 | $35.67 | 43,769 | — | — |
| 2003-06-26 | $21.04 | $35.71 | 24,145 | — | — |
| 2003-06-25 | $20.92 | $35.50 | 41,013 | — | — |
| 2003-06-24 | $20.65 | $35.05 | 35,501 | — | — |
| 2003-06-23 | $20.82 | $35.33 | 39,029 | — | — |
| 2003-06-20 | $21.27 | $36.10 | 30,760 | — | — |
| 2003-06-19 | $21.19 | $35.96 | 59,204 | — | — |
| 2003-06-18 | $21.41 | $36.33 | 48,400 | — | — |
| 2003-06-17 | $21.31 | $36.16 | 32,193 | — | — |
| 2003-06-16 | $21.46 | $36.42 | 62,843 | — | — |
| 2003-06-13 | $21.14 | $35.88 | 54,464 | — | — |
| 2003-06-12 | $21.27 | $36.10 | 58,212 | — | — |
| 2003-06-11 | $21.25 | $36.07 | 68,245 | — | — |
| 2003-06-10 | $21.13 | $35.87 | 55,456 | — | — |
| 2003-06-09 | $21.06 | $35.75 | 55,456 | — | — |
| 2003-06-06 | $21.50 | $36.48 | 68,465 | — | — |
| 2003-06-05 | $21.59 | $36.64 | 39,580 | — | — |
| 2003-06-04 | $21.57 | $36.61 | 44,651 | — | — |
| 2003-06-03 | $21.43 | $36.38 | 43,990 | — | — |
| 2003-06-02 | $21.58 | $36.62 | 81,475 | — | — |
| 2003-05-30 | $21.43 | $36.38 | 149,058 | — | — |
| 2003-05-29 | $20.63 | $35.01 | 79,490 | — | — |
| 2003-05-28 | $21.02 | $35.38 | 56,117 | — | — |
| 2003-05-27 | $20.82 | $35.04 | 52,148 | — | — |
| 2003-05-23 | $20.73 | $34.89 | 104,186 | — | — |
| 2003-05-22 | $20.87 | $35.13 | 53,361 | — | — |
| 2003-05-21 | $20.73 | $34.90 | 44,872 | — | — |
| 2003-05-20 | $20.95 | $35.27 | 47,077 | — | — |
| 2003-05-19 | $21.12 | $35.56 | 117,747 | — | — |
| 2003-05-16 | $21.54 | $36.26 | 293,486 | — | — |
| 2003-05-15 | $20.84 | $35.09 | 73,427 | — | — |
| 2003-05-14 | $20.58 | $34.64 | 109,368 | — | — |
| 2003-05-13 | $20.05 | $33.74 | 40,793 | — | — |
| 2003-05-12 | $20.29 | $34.15 | 26,350 | — | — |
| 2003-05-09 | $20.25 | $34.09 | 25,358 | — | — |
| 2003-05-08 | $20.20 | $34.00 | 44,431 | — | — |
| 2003-05-07 | $20.43 | $34.38 | 51,377 | — | — |
| 2003-05-06 | $20.34 | $34.23 | 38,698 | — | — |
| 2003-05-05 | $20.38 | $34.31 | 101,099 | — | — |
| 2003-05-02 | $20.17 | $33.96 | 298,557 | — | — |
| 2003-05-01 | $19.85 | $33.41 | 118,188 | — | — |
| 2003-04-30 | $19.79 | $33.31 | 53,030 | — | — |
| 2003-04-29 | $19.83 | $33.38 | 100,107 | — | — |
| 2003-04-28 | $19.86 | $33.44 | 105,620 | — | — |
| 2003-04-25 | $19.73 | $33.21 | 100,328 | — | — |
| 2003-04-24 | $19.73 | $33.21 | 85,223 | — | — |
| 2003-04-23 | $20.08 | $33.80 | 53,582 | — | — |
| 2003-04-22 | $20.24 | $34.06 | 70,560 | — | — |
| 2003-04-21 | $20.09 | $33.82 | 53,802 | — | — |
| 2003-04-17 | $19.94 | $33.56 | 41,234 | — | — |
| 2003-04-16 | $19.78 | $33.30 | 69,788 | — | — |
| 2003-04-15 | $19.95 | $33.59 | 85,113 | — | — |
| 2003-04-14 | $19.86 | $33.44 | 66,701 | — | — |
| 2003-04-11 | $19.82 | $33.36 | 36,383 | — | — |
| 2003-04-10 | $19.77 | $33.28 | 91,728 | — | — |
| 2003-04-09 | $19.55 | $32.90 | 67,694 | — | — |
| 2003-04-08 | $19.66 | $33.10 | 52,810 | — | — |
| 2003-04-07 | $19.64 | $33.06 | 84,121 | — | — |
| 2003-04-04 | $19.77 | $33.28 | 25,468 | — | — |
| 2003-04-03 | $19.68 | $33.13 | 54,794 | — | — |
| 2003-04-02 | $19.86 | $33.44 | 103,304 | — | — |
| 2003-04-01 | $19.71 | $33.18 | 77,616 | — | — |
| 2003-03-31 | $19.41 | $32.67 | 71,442 | — | — |
| 2003-03-28 | $19.72 | $33.19 | 55,897 | — | — |
| 2003-03-27 | $19.58 | $32.96 | 33,185 | — | — |
| 2003-03-26 | $19.64 | $33.06 | 43,880 | — | — |
| 2003-03-25 | $19.76 | $33.25 | 46,636 | — | — |
| 2003-03-24 | $19.59 | $32.98 | 64,827 | — | — |
| 2003-03-21 | $20.03 | $33.71 | 112,786 | — | — |
| 2003-03-20 | $19.94 | $33.56 | 43,218 | — | — |
| 2003-03-19 | $19.82 | $33.36 | 47,187 | — | — |
| 2003-03-18 | $19.67 | $33.12 | 90,405 | — | — |
| 2003-03-17 | $19.95 | $33.59 | 72,986 | — | — |
| 2003-03-14 | $19.55 | $32.90 | 76,293 | — | — |
| 2003-03-13 | $19.50 | $32.83 | 68,796 | — | — |
| 2003-03-12 | $19.22 | $32.35 | 88,862 | — | — |
| 2003-03-11 | $19.27 | $32.44 | 70,450 | — | — |
| 2003-03-10 | $19.32 | $32.52 | 103,856 | — | — |
| 2003-03-07 | $19.83 | $33.38 | 56,448 | — | — |
| 2003-03-06 | $19.75 | $33.24 | 25,468 | — | — |
| 2003-03-05 | $19.95 | $33.59 | 67,253 | — | — |
| 2003-03-04 | $19.81 | $33.35 | 75,742 | — | — |
| 2003-03-03 | $19.77 | $33.28 | 71,001 | — | — |
| 2003-02-28 | $19.85 | $33.41 | 80,042 | — | — |
| 2003-02-27 | $19.68 | $33.13 | 64,276 | — | — |
| 2003-02-26 | $19.73 | $32.92 | 47,959 | — | — |
| 2003-02-25 | $19.86 | $33.14 | 89,082 | — | — |
| 2003-02-24 | $19.83 | $33.08 | 83,018 | — | — |
| 2003-02-21 | $20.33 | $33.92 | 110,581 | — | — |
| 2003-02-20 | $20.00 | $33.37 | 41,675 | — | — |
| 2003-02-19 | $20.13 | $33.58 | 46,636 | — | — |
| 2003-02-18 | $20.15 | $33.63 | 89,744 | — | — |
| 2003-02-14 | $20.09 | $33.52 | 95,477 | — | — |
| 2003-02-13 | $20.06 | $33.48 | 53,582 | — | — |
| 2003-02-12 | $20.00 | $33.37 | 52,038 | — | — |
| 2003-02-11 | $20.01 | $33.39 | 58,543 | — | — |
| 2003-02-10 | $20.26 | $33.81 | 60,086 | — | — |
| 2003-02-07 | $20.32 | $33.90 | 32,855 | — | — |
| 2003-02-06 | $20.43 | $34.08 | 45,864 | — | — |
| 2003-02-05 | $20.44 | $34.11 | 45,423 | — | — |
| 2003-02-04 | $20.54 | $34.26 | 79,931 | — | — |
| 2003-02-03 | $20.93 | $34.93 | 58,984 | — | — |
| 2003-01-31 | $20.68 | $34.51 | 96,689 | — | — |
| 2003-01-30 | $20.57 | $34.33 | 58,653 | — | — |
| 2003-01-29 | $20.95 | $34.96 | 72,875 | — | — |
| 2003-01-28 | $20.92 | $34.90 | 103,856 | — | — |
| 2003-01-27 | $21.01 | $35.05 | 76,844 | — | — |
| 2003-01-24 | $21.14 | $35.28 | 67,363 | — | — |
| 2003-01-23 | $21.13 | $35.26 | 63,504 | — | — |
| 2003-01-22 | $20.83 | $34.75 | 46,967 | — | — |
| 2003-01-21 | $21.00 | $35.04 | 56,669 | — | — |
| 2003-01-17 | $21.28 | $35.51 | 32,083 | — | — |
| 2003-01-16 | $21.20 | $35.37 | 21,058 | — | — |
| 2003-01-15 | $21.27 | $35.49 | 58,433 | — | — |
| 2003-01-14 | $21.38 | $35.67 | 52,589 | — | — |
| 2003-01-13 | $21.25 | $35.46 | 37,706 | — | — |
| 2003-01-10 | $21.30 | $35.54 | 55,566 | — | — |
| 2003-01-09 | $21.34 | $35.61 | 29,216 | — | — |
| 2003-01-08 | $21.29 | $35.52 | 43,659 | — | — |
| 2003-01-07 | $21.54 | $35.94 | 100,769 | — | — |
| 2003-01-06 | $21.63 | $36.10 | 103,084 | — | — |
| 2003-01-03 | $21.42 | $35.75 | 39,249 | — | — |
| 2003-01-02 | $21.55 | $35.96 | 81,144 | — | — |