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
- 1994-11-04 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 | $21.40 | $27.01 | 0 | — | — |
| 2003-12-30 | $21.40 | $27.01 | 0 | — | — |
| 2003-12-29 | $21.40 | $27.01 | 500 | — | — |
| 2003-12-26 | $21.29 | $26.87 | 0 | — | — |
| 2003-12-24 | $21.29 | $26.87 | 250 | — | — |
| 2003-12-23 | $21.29 | $26.87 | 375 | — | — |
| 2003-12-22 | $21.60 | $27.27 | 1,125 | — | — |
| 2003-12-19 | $21.20 | $26.76 | 1,250 | — | — |
| 2003-12-18 | $21.28 | $26.86 | 0 | — | — |
| 2003-12-17 | $21.28 | $26.86 | 2,250 | — | — |
| 2003-12-16 | $21.58 | $27.24 | 250 | — | — |
| 2003-12-15 | $21.20 | $26.76 | 250 | — | — |
| 2003-12-12 | $21.40 | $27.01 | 125 | — | — |
| 2003-12-11 | $21.68 | $27.37 | 1,250 | — | — |
| 2003-12-10 | $21.68 | $27.37 | 125 | — | — |
| 2003-12-09 | $21.80 | $27.52 | 125 | — | — |
| 2003-12-08 | $21.60 | $27.27 | 1,500 | — | — |
| 2003-12-05 | $21.60 | $27.27 | 0 | — | — |
| 2003-12-04 | $21.60 | $27.27 | 375 | — | — |
| 2003-12-03 | $21.60 | $27.27 | 4,625 | — | — |
| 2003-12-02 | $21.81 | $27.53 | 11,125 | — | — |
| 2003-12-01 | $21.74 | $27.45 | 875 | — | — |
| 2003-11-28 | $21.68 | $27.37 | 500 | — | — |
| 2003-11-26 | $21.68 | $27.37 | 625 | — | — |
| 2003-11-25 | $21.62 | $27.29 | 125 | — | — |
| 2003-11-24 | $21.68 | $27.37 | 0 | — | — |
| 2003-11-21 | $21.68 | $27.37 | 2,000 | — | — |
| 2003-11-20 | $21.20 | $26.76 | 9,000 | — | — |
| 2003-11-19 | $20.44 | $25.80 | 0 | — | — |
| 2003-11-18 | $20.44 | $25.80 | 875 | — | — |
| 2003-11-17 | $21.07 | $26.60 | 1,250 | — | — |
| 2003-11-14 | $20.25 | $25.56 | 0 | — | — |
| 2003-11-13 | $20.25 | $25.56 | 125 | — | — |
| 2003-11-12 | $19.61 | $24.75 | 0 | — | — |
| 2003-11-11 | $19.61 | $24.75 | 0 | — | — |
| 2003-11-10 | $19.61 | $24.75 | 13,000 | — | — |
| 2003-11-07 | $19.80 | $24.99 | 0 | — | — |
| 2003-11-06 | $19.80 | $24.99 | 0 | — | — |
| 2003-11-05 | $19.80 | $24.99 | 0 | — | — |
| 2003-11-04 | $19.80 | $24.99 | 0 | — | — |
| 2003-11-03 | $19.80 | $24.99 | 0 | — | — |
| 2003-10-31 | $19.80 | $24.99 | 1,000 | — | — |
| 2003-10-30 | $19.60 | $24.74 | 1,250 | — | — |
| 2003-10-29 | $19.60 | $24.74 | 1,250 | — | — |
| 2003-10-28 | $19.62 | $24.58 | 0 | — | — |
| 2003-10-27 | $19.62 | $24.58 | 0 | — | — |
| 2003-10-24 | $19.62 | $24.58 | 0 | — | — |
| 2003-10-23 | $19.62 | $24.58 | 500 | — | — |
| 2003-10-22 | $19.62 | $24.59 | 500 | — | — |
| 2003-10-21 | $19.62 | $24.58 | 750 | — | — |
| 2003-10-20 | $19.62 | $24.59 | 125 | — | — |
| 2003-10-17 | $20.60 | $25.81 | 0 | — | — |
| 2003-10-16 | $20.60 | $25.81 | 0 | — | — |
| 2003-10-15 | $20.60 | $25.81 | 0 | — | — |
| 2003-10-14 | $20.60 | $25.81 | 0 | — | — |
| 2003-10-13 | $20.60 | $25.81 | 4,125 | — | — |
| 2003-10-10 | $20.60 | $25.81 | 0 | — | — |
| 2003-10-09 | $20.60 | $25.81 | 125 | — | — |
| 2003-10-08 | $20.60 | $25.81 | 625 | — | — |
| 2003-10-07 | $20.60 | $25.81 | 1,750 | — | — |
| 2003-10-06 | $19.60 | $24.56 | 0 | — | — |
| 2003-10-03 | $19.60 | $24.56 | 0 | — | — |
| 2003-10-02 | $19.60 | $24.56 | 5,625 | — | — |
| 2003-10-01 | $19.20 | $24.06 | 0 | — | — |
| 2003-09-30 | $19.20 | $24.06 | 0 | — | — |
| 2003-09-29 | $19.20 | $24.06 | 0 | — | — |
| 2003-09-26 | $19.20 | $24.06 | 0 | — | — |
| 2003-09-25 | $19.20 | $24.06 | 125 | — | — |
| 2003-09-24 | $19.22 | $24.08 | 250 | — | — |
| 2003-09-23 | $19.31 | $24.20 | 0 | — | — |
| 2003-09-22 | $19.31 | $24.20 | 250 | — | — |
| 2003-09-19 | $19.20 | $24.06 | 625 | — | — |
| 2003-09-18 | $19.36 | $24.26 | 0 | — | — |
| 2003-09-17 | $19.36 | $24.26 | 0 | — | — |
| 2003-09-16 | $19.36 | $24.26 | 0 | — | — |
| 2003-09-15 | $19.36 | $24.26 | 0 | — | — |
| 2003-09-12 | $19.36 | $24.26 | 4,375 | — | — |
| 2003-09-11 | $19.60 | $24.56 | 0 | — | — |
| 2003-09-10 | $19.60 | $24.56 | 500 | — | — |
| 2003-09-09 | $19.40 | $24.31 | 0 | — | — |
| 2003-09-08 | $19.40 | $24.31 | 0 | — | — |
| 2003-09-05 | $19.40 | $24.31 | 125 | — | — |
| 2003-09-04 | $19.20 | $24.06 | 0 | — | — |
| 2003-09-03 | $19.20 | $24.06 | 125 | — | — |
| 2003-09-02 | $19.08 | $23.91 | 0 | — | — |
| 2003-08-29 | $19.08 | $23.91 | 0 | — | — |
| 2003-08-28 | $19.08 | $23.91 | 0 | — | — |
| 2003-08-27 | $19.08 | $23.91 | 0 | — | — |
| 2003-08-26 | $19.08 | $23.91 | 0 | — | — |
| 2003-08-25 | $19.08 | $23.91 | 0 | — | — |
| 2003-08-22 | $19.08 | $23.91 | 1,125 | — | — |
| 2003-08-21 | $19.37 | $24.27 | 0 | — | — |
| 2003-08-20 | $19.37 | $24.27 | 2,500 | — | — |
| 2003-08-19 | $19.37 | $24.27 | 0 | — | — |
| 2003-08-18 | $19.37 | $24.27 | 0 | — | — |
| 2003-08-15 | $19.37 | $24.27 | 125 | — | — |
| 2003-08-14 | $19.20 | $24.06 | 0 | — | — |
| 2003-08-13 | $19.20 | $24.06 | 0 | — | — |
| 2003-08-12 | $19.20 | $24.06 | 0 | — | — |
| 2003-08-11 | $19.20 | $24.06 | 11,750 | — | — |
| 2003-08-08 | $19.60 | $24.56 | 0 | — | — |
| 2003-08-07 | $19.60 | $24.56 | 0 | — | — |
| 2003-08-06 | $19.60 | $24.56 | 125 | — | — |
| 2003-08-05 | $19.20 | $24.06 | 0 | — | — |
| 2003-08-04 | $19.20 | $24.06 | 0 | — | — |
| 2003-08-01 | $19.20 | $24.06 | 0 | — | — |
| 2003-07-31 | $19.20 | $24.06 | 750 | — | — |
| 2003-07-30 | $19.20 | $24.06 | 250 | — | — |
| 2003-07-29 | $19.44 | $24.36 | 2,625 | — | — |
| 2003-07-28 | $19.24 | $24.11 | 125 | — | — |
| 2003-07-25 | $19.20 | $24.06 | 0 | — | — |
| 2003-07-24 | $19.20 | $24.06 | 0 | — | — |
| 2003-07-23 | $19.20 | $24.06 | 2,375 | — | — |
| 2003-07-22 | $19.06 | $23.71 | 250 | — | — |
| 2003-07-21 | $18.80 | $23.38 | 0 | — | — |
| 2003-07-18 | $18.80 | $23.38 | 0 | — | — |
| 2003-07-17 | $18.80 | $23.38 | 250 | — | — |
| 2003-07-16 | $19.02 | $23.66 | 0 | — | — |
| 2003-07-15 | $19.02 | $23.66 | 0 | — | — |
| 2003-07-14 | $19.02 | $23.66 | 500 | — | — |
| 2003-07-11 | $18.80 | $23.38 | 375 | — | — |
| 2003-07-10 | $18.64 | $23.18 | 0 | — | — |
| 2003-07-09 | $18.64 | $23.18 | 1,875 | — | — |
| 2003-07-08 | $18.40 | $22.88 | 0 | — | — |
| 2003-07-07 | $18.40 | $22.88 | 0 | — | — |
| 2003-07-03 | $18.40 | $22.88 | 1,000 | — | — |
| 2003-07-02 | $18.80 | $23.38 | 2,625 | — | — |
| 2003-07-01 | $18.40 | $22.88 | 0 | — | — |
| 2003-06-30 | $18.40 | $22.88 | 0 | — | — |
| 2003-06-27 | $18.40 | $22.88 | 0 | — | — |
| 2003-06-26 | $18.40 | $22.88 | 4,500 | — | — |
| 2003-06-25 | $18.40 | $22.88 | 0 | — | — |
| 2003-06-24 | $18.40 | $22.88 | 500 | — | — |
| 2003-06-23 | $18.40 | $22.88 | 375 | — | — |
| 2003-06-20 | $18.96 | $23.58 | 0 | — | — |
| 2003-06-19 | $18.96 | $23.58 | 2,250 | — | — |
| 2003-06-18 | $18.40 | $22.88 | 0 | — | — |
| 2003-06-17 | $18.40 | $22.88 | 125 | — | — |
| 2003-06-16 | $18.69 | $23.24 | 0 | — | — |
| 2003-06-13 | $18.69 | $23.24 | 0 | — | — |
| 2003-06-12 | $18.69 | $23.24 | 625 | — | — |
| 2003-06-11 | $18.62 | $23.16 | 125 | — | — |
| 2003-06-10 | $18.56 | $23.08 | 0 | — | — |
| 2003-06-09 | $18.56 | $23.08 | 875 | — | — |
| 2003-06-06 | $19.02 | $23.66 | 1,250 | — | — |
| 2003-06-05 | $19.00 | $23.63 | 1,500 | — | — |
| 2003-06-04 | $18.96 | $23.58 | 2,000 | — | — |
| 2003-06-03 | $18.40 | $22.88 | 250 | — | — |
| 2003-06-02 | $18.04 | $22.43 | 0 | — | — |
| 2003-05-30 | $18.04 | $22.43 | 250 | — | — |
| 2003-05-29 | $18.00 | $22.38 | 0 | — | — |
| 2003-05-28 | $18.00 | $22.38 | 250 | — | — |
| 2003-05-27 | $18.02 | $22.40 | 250 | — | — |
| 2003-05-23 | $18.00 | $22.38 | 500 | — | — |
| 2003-05-22 | $18.00 | $22.38 | 0 | — | — |
| 2003-05-21 | $18.00 | $22.38 | 0 | — | — |
| 2003-05-20 | $18.00 | $22.38 | 0 | — | — |
| 2003-05-19 | $18.00 | $22.38 | 0 | — | — |
| 2003-05-16 | $18.00 | $22.38 | 0 | — | — |
| 2003-05-15 | $18.00 | $22.38 | 0 | — | — |
| 2003-05-14 | $18.00 | $22.38 | 1,750 | — | — |
| 2003-05-13 | $18.02 | $22.40 | 250 | — | — |
| 2003-05-12 | $18.02 | $22.40 | 6,000 | — | — |
| 2003-05-09 | $18.00 | $22.38 | 0 | — | — |
| 2003-05-08 | $18.00 | $22.38 | 0 | — | — |
| 2003-05-07 | $18.00 | $22.38 | 0 | — | — |
| 2003-05-06 | $18.00 | $22.38 | 250 | — | — |
| 2003-05-05 | $18.00 | $22.38 | 0 | — | — |
| 2003-05-02 | $18.00 | $22.38 | 1,750 | — | — |
| 2003-05-01 | $18.20 | $22.63 | 1,250 | — | — |
| 2003-04-30 | $18.20 | $22.63 | 125 | — | — |
| 2003-04-29 | $18.20 | $22.63 | 0 | — | — |
| 2003-04-28 | $18.20 | $22.63 | 0 | — | — |
| 2003-04-25 | $18.20 | $22.63 | 1,000 | — | — |
| 2003-04-24 | $18.12 | $22.53 | 0 | — | — |
| 2003-04-23 | $18.12 | $22.53 | 0 | — | — |
| 2003-04-22 | $18.12 | $22.53 | 500 | — | — |
| 2003-04-21 | $18.38 | $22.86 | 250 | — | — |
| 2003-04-17 | $18.18 | $22.60 | 1,375 | — | — |
| 2003-04-16 | $18.08 | $22.48 | 0 | — | — |
| 2003-04-15 | $18.22 | $22.48 | 1,250 | — | — |
| 2003-04-14 | $18.02 | $22.23 | 2,375 | — | — |
| 2003-04-11 | $17.96 | $22.16 | 0 | — | — |
| 2003-04-10 | $17.96 | $22.16 | 250 | — | — |
| 2003-04-09 | $17.60 | $21.71 | 625 | — | — |
| 2003-04-08 | $17.60 | $21.71 | 0 | — | — |
| 2003-04-07 | $17.60 | $21.71 | 0 | — | — |
| 2003-04-04 | $17.60 | $21.71 | 0 | — | — |
| 2003-04-03 | $17.60 | $21.71 | 0 | — | — |
| 2003-04-02 | $17.60 | $21.71 | 0 | — | — |
| 2003-04-01 | $17.60 | $21.71 | 0 | — | — |
| 2003-03-31 | $17.60 | $21.71 | 0 | — | — |
| 2003-03-28 | $17.60 | $21.71 | 0 | — | — |
| 2003-03-27 | $17.60 | $21.71 | 0 | — | — |
| 2003-03-26 | $17.60 | $21.71 | 0 | — | — |
| 2003-03-25 | $17.60 | $21.71 | 0 | — | — |
| 2003-03-24 | $17.60 | $21.71 | 0 | — | — |
| 2003-03-21 | $17.60 | $21.71 | 0 | — | — |
| 2003-03-20 | $17.60 | $21.71 | 2,250 | — | — |
| 2003-03-19 | $17.74 | $21.88 | 875 | — | — |
| 2003-03-18 | $17.92 | $22.11 | 0 | — | — |
| 2003-03-17 | $17.92 | $22.11 | 250 | — | — |
| 2003-03-14 | $18.00 | $22.21 | 0 | — | — |
| 2003-03-13 | $18.00 | $22.21 | 0 | — | — |
| 2003-03-12 | $18.00 | $22.21 | 0 | — | — |
| 2003-03-11 | $18.00 | $22.21 | 0 | — | — |
| 2003-03-10 | $18.00 | $22.21 | 1,375 | — | — |
| 2003-03-07 | $18.26 | $22.53 | 1,500 | — | — |
| 2003-03-06 | $18.39 | $22.69 | 3,750 | — | — |
| 2003-03-05 | $18.33 | $22.61 | 1,125 | — | — |
| 2003-03-04 | $18.62 | $22.97 | 625 | — | — |
| 2003-03-03 | $18.40 | $22.70 | 500 | — | — |
| 2003-02-28 | $17.94 | $22.13 | 750 | — | — |
| 2003-02-27 | $18.20 | $22.45 | 0 | — | — |
| 2003-02-26 | $18.20 | $22.45 | 250 | — | — |
| 2003-02-25 | $18.11 | $22.35 | 875 | — | — |
| 2003-02-24 | $17.78 | $21.94 | 0 | — | — |
| 2003-02-21 | $17.78 | $21.94 | 0 | — | — |
| 2003-02-20 | $17.78 | $21.94 | 0 | — | — |
| 2003-02-19 | $17.78 | $21.94 | 0 | — | — |
| 2003-02-18 | $17.78 | $21.94 | 0 | — | — |
| 2003-02-14 | $17.78 | $21.94 | 0 | — | — |
| 2003-02-13 | $17.78 | $21.94 | 0 | — | — |
| 2003-02-12 | $17.78 | $21.94 | 0 | — | — |
| 2003-02-11 | $17.78 | $21.94 | 0 | — | — |
| 2003-02-10 | $17.78 | $21.94 | 6,125 | — | — |
| 2003-02-07 | $17.69 | $21.82 | 500 | — | — |
| 2003-02-06 | $17.84 | $22.01 | 0 | — | — |
| 2003-02-05 | $17.84 | $22.01 | 250 | — | — |
| 2003-02-04 | $17.59 | $21.70 | 0 | — | — |
| 2003-02-03 | $17.59 | $21.70 | 1,250 | — | — |
| 2003-01-31 | $17.60 | $21.71 | 0 | — | — |
| 2003-01-30 | $17.60 | $21.71 | 125 | — | — |
| 2003-01-29 | $17.26 | $21.30 | 0 | — | — |
| 2003-01-28 | $17.40 | $21.30 | 625 | — | — |
| 2003-01-27 | $16.89 | $20.67 | 0 | — | — |
| 2003-01-24 | $16.89 | $20.67 | 0 | — | — |
| 2003-01-23 | $16.89 | $20.67 | 0 | — | — |
| 2003-01-22 | $16.89 | $20.67 | 0 | — | — |
| 2003-01-21 | $16.89 | $20.67 | 0 | — | — |
| 2003-01-17 | $16.89 | $20.67 | 1,750 | — | — |
| 2003-01-16 | $16.67 | $20.41 | 2,375 | — | — |
| 2003-01-15 | $16.46 | $20.14 | 1,000 | — | — |
| 2003-01-14 | $16.44 | $20.12 | 250 | — | — |
| 2003-01-13 | $16.45 | $20.13 | 1,500 | — | — |
| 2003-01-10 | $16.56 | $20.27 | 4,875 | — | — |
| 2003-01-09 | $16.43 | $20.11 | 750 | — | — |
| 2003-01-08 | $16.41 | $20.09 | 0 | — | — |
| 2003-01-07 | $16.41 | $20.09 | 0 | — | — |
| 2003-01-06 | $16.41 | $20.09 | 2,250 | — | — |
| 2003-01-03 | $16.60 | $20.32 | 0 | — | — |
| 2003-01-02 | $16.60 | $20.32 | 2,750 | — | — |