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
- 1997-10-02 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 | $19.21 | $19.21 | 67,900 | — | — |
| 2003-12-30 | $19.56 | $19.56 | 96,100 | — | — |
| 2003-12-29 | $19.80 | $19.80 | 161,700 | — | — |
| 2003-12-26 | $19.17 | $19.17 | 27,800 | — | — |
| 2003-12-24 | $19.18 | $19.18 | 15,300 | — | — |
| 2003-12-23 | $19.24 | $19.24 | 84,400 | — | — |
| 2003-12-22 | $19.22 | $19.22 | 85,000 | — | — |
| 2003-12-19 | $18.80 | $18.80 | 77,400 | — | — |
| 2003-12-18 | $18.95 | $18.95 | 52,000 | — | — |
| 2003-12-17 | $18.80 | $18.80 | 78,900 | — | — |
| 2003-12-16 | $18.65 | $18.65 | 113,100 | — | — |
| 2003-12-15 | $18.59 | $18.59 | 178,000 | — | — |
| 2003-12-12 | $18.62 | $18.62 | 33,800 | — | — |
| 2003-12-11 | $18.72 | $18.72 | 220,800 | — | — |
| 2003-12-10 | $17.95 | $17.95 | 88,800 | — | — |
| 2003-12-09 | $18.00 | $18.00 | 158,300 | — | — |
| 2003-12-08 | $18.63 | $18.63 | 70,900 | — | — |
| 2003-12-05 | $18.41 | $18.41 | 154,200 | — | — |
| 2003-12-04 | $18.85 | $18.85 | 71,900 | — | — |
| 2003-12-03 | $19.15 | $19.15 | 185,000 | — | — |
| 2003-12-02 | $19.20 | $19.20 | 173,100 | — | — |
| 2003-12-01 | $18.99 | $18.99 | 165,000 | — | — |
| 2003-11-28 | $18.58 | $18.58 | 28,200 | — | — |
| 2003-11-26 | $18.73 | $18.73 | 63,600 | — | — |
| 2003-11-25 | $18.76 | $18.76 | 75,200 | — | — |
| 2003-11-24 | $18.93 | $18.93 | 157,800 | — | — |
| 2003-11-21 | $18.34 | $18.34 | 127,000 | — | — |
| 2003-11-20 | $18.21 | $18.21 | 134,900 | — | — |
| 2003-11-19 | $17.90 | $17.90 | 92,600 | — | — |
| 2003-11-18 | $17.87 | $17.87 | 51,700 | — | — |
| 2003-11-17 | $17.83 | $17.83 | 107,900 | — | — |
| 2003-11-14 | $18.12 | $18.12 | 59,200 | — | — |
| 2003-11-13 | $18.67 | $18.67 | 56,800 | — | — |
| 2003-11-12 | $18.87 | $18.87 | 131,600 | — | — |
| 2003-11-11 | $18.52 | $18.52 | 78,500 | — | — |
| 2003-11-10 | $18.60 | $18.60 | 89,900 | — | — |
| 2003-11-07 | $18.70 | $18.70 | 103,800 | — | — |
| 2003-11-06 | $19.00 | $19.00 | 153,700 | — | — |
| 2003-11-05 | $18.66 | $18.66 | 77,800 | — | — |
| 2003-11-04 | $18.60 | $18.60 | 119,000 | — | — |
| 2003-11-03 | $19.01 | $19.01 | 177,500 | — | — |
| 2003-10-31 | $18.39 | $18.39 | 143,200 | — | — |
| 2003-10-30 | $18.23 | $18.23 | 301,100 | — | — |
| 2003-10-29 | $17.75 | $17.75 | 285,300 | — | — |
| 2003-10-28 | $17.95 | $17.95 | 135,400 | — | — |
| 2003-10-27 | $18.22 | $18.22 | 220,200 | — | — |
| 2003-10-24 | $17.79 | $17.79 | 129,700 | — | — |
| 2003-10-23 | $18.31 | $18.31 | 104,800 | — | — |
| 2003-10-22 | $18.08 | $18.08 | 107,400 | — | — |
| 2003-10-21 | $18.80 | $18.80 | 93,800 | — | — |
| 2003-10-20 | $18.58 | $18.58 | 135,500 | — | — |
| 2003-10-17 | $18.50 | $18.50 | 144,600 | — | — |
| 2003-10-16 | $19.30 | $19.30 | 117,400 | — | — |
| 2003-10-15 | $19.15 | $19.15 | 537,300 | — | — |
| 2003-10-14 | $19.35 | $19.35 | 337,400 | — | — |
| 2003-10-13 | $19.07 | $19.07 | 570,800 | — | — |
| 2003-10-10 | $18.90 | $18.90 | 1,801,100 | — | — |
| 2003-10-09 | $17.83 | $17.83 | 97,700 | — | — |
| 2003-10-08 | $17.68 | $17.68 | 203,200 | — | — |
| 2003-10-07 | $18.34 | $18.34 | 191,600 | — | — |
| 2003-10-06 | $17.72 | $17.72 | 170,800 | — | — |
| 2003-10-03 | $17.75 | $17.75 | 219,700 | — | — |
| 2003-10-02 | $17.34 | $17.34 | 146,400 | — | — |
| 2003-10-01 | $17.48 | $17.48 | 123,100 | — | — |
| 2003-09-30 | $17.30 | $17.30 | 149,200 | — | — |
| 2003-09-29 | $17.40 | $17.40 | 255,800 | — | — |
| 2003-09-26 | $17.17 | $17.17 | 253,200 | — | — |
| 2003-09-25 | $17.82 | $17.82 | 204,500 | — | — |
| 2003-09-24 | $17.98 | $17.98 | 376,400 | — | — |
| 2003-09-23 | $18.13 | $18.13 | 733,600 | — | — |
| 2003-09-22 | $17.65 | $17.65 | 306,100 | — | — |
| 2003-09-19 | $17.04 | $17.04 | 345,700 | — | — |
| 2003-09-18 | $17.30 | $17.30 | 142,800 | — | — |
| 2003-09-17 | $17.33 | $17.33 | 231,000 | — | — |
| 2003-09-16 | $17.33 | $17.33 | 251,300 | — | — |
| 2003-09-15 | $17.33 | $17.33 | 272,200 | — | — |
| 2003-09-12 | $17.04 | $17.04 | 232,500 | — | — |
| 2003-09-11 | $17.20 | $17.20 | 227,900 | — | — |
| 2003-09-10 | $17.31 | $17.31 | 251,300 | — | — |
| 2003-09-09 | $17.62 | $17.62 | 299,600 | — | — |
| 2003-09-08 | $17.62 | $17.62 | 694,500 | — | — |
| 2003-09-05 | $17.40 | $17.40 | 913,400 | — | — |
| 2003-09-04 | $17.10 | $17.10 | 304,800 | — | — |
| 2003-09-03 | $17.01 | $17.01 | 749,700 | — | — |
| 2003-09-02 | $16.37 | $16.37 | 1,176,700 | — | — |
| 2003-08-29 | $15.32 | $15.32 | 310,600 | — | — |
| 2003-08-28 | $15.06 | $15.06 | 643,800 | — | — |
| 2003-08-27 | $14.50 | $14.50 | 248,100 | — | — |
| 2003-08-26 | $14.30 | $14.30 | 483,100 | — | — |
| 2003-08-25 | $14.42 | $14.42 | 555,000 | — | — |
| 2003-08-22 | $14.49 | $14.49 | 550,700 | — | — |
| 2003-08-21 | $14.59 | $14.59 | 2,036,700 | — | — |
| 2003-08-20 | $15.39 | $15.39 | 547,500 | — | — |
| 2003-08-19 | $15.00 | $15.00 | 430,600 | — | — |
| 2003-08-18 | $14.65 | $14.65 | 1,614,000 | — | — |
| 2003-08-15 | $16.34 | $16.34 | 83,900 | — | — |
| 2003-08-14 | $16.10 | $16.10 | 321,600 | — | — |
| 2003-08-13 | $16.55 | $16.55 | 585,400 | — | — |
| 2003-08-12 | $15.74 | $15.74 | 126,000 | — | — |
| 2003-08-11 | $15.22 | $15.22 | 119,300 | — | — |
| 2003-08-08 | $15.10 | $15.10 | 171,000 | — | — |
| 2003-08-07 | $14.76 | $14.76 | 122,600 | — | — |
| 2003-08-06 | $15.00 | $15.00 | 138,300 | — | — |
| 2003-08-05 | $15.24 | $15.24 | 109,700 | — | — |
| 2003-08-04 | $15.33 | $15.33 | 81,100 | — | — |
| 2003-08-01 | $15.40 | $15.40 | 111,300 | — | — |
| 2003-07-31 | $15.36 | $15.36 | 95,300 | — | — |
| 2003-07-30 | $15.40 | $15.40 | 97,900 | — | — |
| 2003-07-29 | $15.45 | $15.45 | 127,200 | — | — |
| 2003-07-28 | $15.42 | $15.42 | 303,200 | — | — |
| 2003-07-25 | $14.90 | $14.90 | 106,100 | — | — |
| 2003-07-24 | $15.12 | $15.12 | 258,200 | — | — |
| 2003-07-23 | $15.20 | $15.20 | 252,800 | — | — |
| 2003-07-22 | $14.64 | $14.64 | 215,700 | — | — |
| 2003-07-21 | $14.00 | $14.00 | 184,100 | — | — |
| 2003-07-18 | $13.97 | $13.97 | 372,100 | — | — |
| 2003-07-17 | $14.04 | $14.04 | 282,000 | — | — |
| 2003-07-16 | $14.89 | $14.89 | 101,700 | — | — |
| 2003-07-15 | $14.99 | $14.99 | 588,400 | — | — |
| 2003-07-14 | $15.40 | $15.40 | 232,800 | — | — |
| 2003-07-11 | $15.69 | $15.69 | 141,700 | — | — |
| 2003-07-10 | $15.79 | $15.79 | 108,000 | — | — |
| 2003-07-09 | $15.99 | $15.99 | 188,000 | — | — |
| 2003-07-08 | $16.01 | $16.01 | 191,000 | — | — |
| 2003-07-07 | $15.88 | $15.88 | 205,200 | — | — |
| 2003-07-03 | $16.43 | $16.43 | 104,700 | — | — |
| 2003-07-02 | $16.44 | $16.44 | 284,100 | — | — |
| 2003-07-01 | $15.61 | $15.61 | 97,400 | — | — |
| 2003-06-30 | $15.70 | $15.70 | 234,200 | — | — |
| 2003-06-27 | $15.61 | $15.61 | 132,400 | — | — |
| 2003-06-26 | $15.76 | $15.76 | 84,100 | — | — |
| 2003-06-25 | $15.72 | $15.72 | 99,400 | — | — |
| 2003-06-24 | $15.92 | $15.92 | 180,600 | — | — |
| 2003-06-23 | $16.00 | $16.00 | 147,900 | — | — |
| 2003-06-20 | $16.31 | $16.31 | 118,300 | — | — |
| 2003-06-19 | $16.24 | $16.24 | 201,400 | — | — |
| 2003-06-18 | $16.50 | $16.50 | 241,400 | — | — |
| 2003-06-17 | $16.81 | $16.81 | 434,900 | — | — |
| 2003-06-16 | $16.49 | $16.49 | 488,100 | — | — |
| 2003-06-13 | $16.10 | $16.10 | 589,300 | — | — |
| 2003-06-12 | $15.95 | $15.95 | 1,091,900 | — | — |
| 2003-06-11 | $15.10 | $15.10 | 182,600 | — | — |
| 2003-06-10 | $14.83 | $14.83 | 184,100 | — | — |
| 2003-06-09 | $14.97 | $14.97 | 356,800 | — | — |
| 2003-06-06 | $15.47 | $15.47 | 554,200 | — | — |
| 2003-06-05 | $14.80 | $14.80 | 623,700 | — | — |
| 2003-06-04 | $14.50 | $14.50 | 498,800 | — | — |
| 2003-06-03 | $14.83 | $14.83 | 238,600 | — | — |
| 2003-06-02 | $14.91 | $14.91 | 289,100 | — | — |
| 2003-05-30 | $15.48 | $15.48 | 207,000 | — | — |
| 2003-05-29 | $15.31 | $15.31 | 314,000 | — | — |
| 2003-05-28 | $14.90 | $14.90 | 173,800 | — | — |
| 2003-05-27 | $14.62 | $14.62 | 368,000 | — | — |
| 2003-05-23 | $14.35 | $14.35 | 242,300 | — | — |
| 2003-05-22 | $14.63 | $14.63 | 383,100 | — | — |
| 2003-05-21 | $14.23 | $14.23 | 315,400 | — | — |
| 2003-05-20 | $14.37 | $14.37 | 518,700 | — | — |
| 2003-05-19 | $15.01 | $15.01 | 302,300 | — | — |
| 2003-05-16 | $15.35 | $15.35 | 330,500 | — | — |
| 2003-05-15 | $15.39 | $15.39 | 354,500 | — | — |
| 2003-05-14 | $15.01 | $15.01 | 272,900 | — | — |
| 2003-05-13 | $15.01 | $15.01 | 553,800 | — | — |
| 2003-05-12 | $14.49 | $14.49 | 403,100 | — | — |
| 2003-05-09 | $14.72 | $14.72 | 424,900 | — | — |
| 2003-05-08 | $14.13 | $14.13 | 228,500 | — | — |
| 2003-05-07 | $14.36 | $14.36 | 1,203,700 | — | — |
| 2003-05-06 | $13.76 | $13.76 | 1,280,200 | — | — |
| 2003-05-05 | $14.83 | $14.83 | 1,674,900 | — | — |
| 2003-05-02 | $15.98 | $15.98 | 995,300 | — | — |
| 2003-05-01 | $15.45 | $15.45 | 591,400 | — | — |
| 2003-04-30 | $15.14 | $15.14 | 883,300 | — | — |
| 2003-04-29 | $15.27 | $15.27 | 866,300 | — | — |
| 2003-04-28 | $16.05 | $16.05 | 311,200 | — | — |
| 2003-04-25 | $16.24 | $16.24 | 128,100 | — | — |
| 2003-04-24 | $16.50 | $16.50 | 290,200 | — | — |
| 2003-04-23 | $16.59 | $16.59 | 494,600 | — | — |
| 2003-04-22 | $16.29 | $16.29 | 430,900 | — | — |
| 2003-04-21 | $16.00 | $16.00 | 161,200 | — | — |
| 2003-04-17 | $15.80 | $15.80 | 121,900 | — | — |
| 2003-04-16 | $15.95 | $15.95 | 216,100 | — | — |
| 2003-04-15 | $16.00 | $16.00 | 130,600 | — | — |
| 2003-04-14 | $16.06 | $16.06 | 118,500 | — | — |
| 2003-04-11 | $15.99 | $15.99 | 96,300 | — | — |
| 2003-04-10 | $15.70 | $15.70 | 78,800 | — | — |
| 2003-04-09 | $15.85 | $15.85 | 69,100 | — | — |
| 2003-04-08 | $16.02 | $16.02 | 134,600 | — | — |
| 2003-04-07 | $16.63 | $16.63 | 173,200 | — | — |
| 2003-04-04 | $16.45 | $16.45 | 301,900 | — | — |
| 2003-04-03 | $16.10 | $16.10 | 252,100 | — | — |
| 2003-04-02 | $16.09 | $16.09 | 222,100 | — | — |
| 2003-04-01 | $16.06 | $16.06 | 211,300 | — | — |
| 2003-03-31 | $15.81 | $15.81 | 150,500 | — | — |
| 2003-03-28 | $15.59 | $15.59 | 76,300 | — | — |
| 2003-03-27 | $15.81 | $15.81 | 111,600 | — | — |
| 2003-03-26 | $15.63 | $15.63 | 212,300 | — | — |
| 2003-03-25 | $16.02 | $16.02 | 110,500 | — | — |
| 2003-03-24 | $15.79 | $15.79 | 145,300 | — | — |
| 2003-03-21 | $16.44 | $16.44 | 239,800 | — | — |
| 2003-03-20 | $16.01 | $16.01 | 271,000 | — | — |
| 2003-03-19 | $16.50 | $16.50 | 389,400 | — | — |
| 2003-03-18 | $15.57 | $15.57 | 339,100 | — | — |
| 2003-03-17 | $15.80 | $15.80 | 254,200 | — | — |
| 2003-03-14 | $14.99 | $14.99 | 229,700 | — | — |
| 2003-03-13 | $15.65 | $15.65 | 321,000 | — | — |
| 2003-03-12 | $14.86 | $14.86 | 602,100 | — | — |
| 2003-03-11 | $15.26 | $15.26 | 119,000 | — | — |
| 2003-03-10 | $15.52 | $15.52 | 153,100 | — | — |
| 2003-03-07 | $16.22 | $16.22 | 106,500 | — | — |
| 2003-03-06 | $16.50 | $16.50 | 96,700 | — | — |
| 2003-03-05 | $16.22 | $16.22 | 139,700 | — | — |
| 2003-03-04 | $16.42 | $16.42 | 79,300 | — | — |
| 2003-03-03 | $16.52 | $16.52 | 113,900 | — | — |
| 2003-02-28 | $17.00 | $17.00 | 217,200 | — | — |
| 2003-02-27 | $17.13 | $17.13 | 246,400 | — | — |
| 2003-02-26 | $16.31 | $16.31 | 360,100 | — | — |
| 2003-02-25 | $17.30 | $17.30 | 91,000 | — | — |
| 2003-02-24 | $17.30 | $17.30 | 122,100 | — | — |
| 2003-02-21 | $17.48 | $17.48 | 110,900 | — | — |
| 2003-02-20 | $17.35 | $17.35 | 98,900 | — | — |
| 2003-02-19 | $17.40 | $17.40 | 162,700 | — | — |
| 2003-02-18 | $17.35 | $17.35 | 395,700 | — | — |
| 2003-02-14 | $17.70 | $17.70 | 152,100 | — | — |
| 2003-02-13 | $17.28 | $17.28 | 515,300 | — | — |
| 2003-02-12 | $18.60 | $18.60 | 119,400 | — | — |
| 2003-02-11 | $18.65 | $18.65 | 146,600 | — | — |
| 2003-02-10 | $19.00 | $19.00 | 263,600 | — | — |
| 2003-02-07 | $18.51 | $18.51 | 85,500 | — | — |
| 2003-02-06 | $19.03 | $19.03 | 120,700 | — | — |
| 2003-02-05 | $18.99 | $18.99 | 253,300 | — | — |
| 2003-02-04 | $19.10 | $19.10 | 108,500 | — | — |
| 2003-02-03 | $19.26 | $19.26 | 303,600 | — | — |
| 2003-01-31 | $19.39 | $19.39 | 520,100 | — | — |
| 2003-01-30 | $18.70 | $18.70 | 917,800 | — | — |
| 2003-01-29 | $17.59 | $17.59 | 177,100 | — | — |
| 2003-01-28 | $17.00 | $17.00 | 276,100 | — | — |
| 2003-01-27 | $16.85 | $16.85 | 205,600 | — | — |
| 2003-01-24 | $17.25 | $17.25 | 258,000 | — | — |
| 2003-01-23 | $17.85 | $17.85 | 143,900 | — | — |
| 2003-01-22 | $18.15 | $18.15 | 237,500 | — | — |
| 2003-01-21 | $18.10 | $18.10 | 98,800 | — | — |
| 2003-01-17 | $18.15 | $18.15 | 193,600 | — | — |
| 2003-01-16 | $18.79 | $18.79 | 626,200 | — | — |
| 2003-01-15 | $17.54 | $17.54 | 106,600 | — | — |
| 2003-01-14 | $17.51 | $17.51 | 115,200 | — | — |
| 2003-01-13 | $17.39 | $17.39 | 59,500 | — | — |
| 2003-01-10 | $17.16 | $17.16 | 119,900 | — | — |
| 2003-01-09 | $16.76 | $16.76 | 279,900 | — | — |
| 2003-01-08 | $16.31 | $16.31 | 153,900 | — | — |
| 2003-01-07 | $16.56 | $16.56 | 170,600 | — | — |
| 2003-01-06 | $17.11 | $17.11 | 65,800 | — | — |
| 2003-01-03 | $17.22 | $17.22 | 68,000 | — | — |
| 2003-01-02 | $17.50 | $17.50 | 103,500 | — | — |