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
- 1999-04-28 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 | $30.84 | $35.27 | 0 | — | — |
| 2003-12-30 | $30.84 | $35.27 | 1,600 | — | — |
| 2003-12-29 | $31.25 | $35.51 | 0 | — | — |
| 2003-12-26 | $31.25 | $35.51 | 700 | — | — |
| 2003-12-24 | $31.50 | $35.79 | 0 | — | — |
| 2003-12-23 | $31.50 | $35.79 | 1,900 | — | — |
| 2003-12-22 | $31.38 | $35.66 | 1,300 | — | — |
| 2003-12-19 | $30.10 | $34.20 | 1,400 | — | — |
| 2003-12-18 | $28.00 | $31.82 | 900 | — | — |
| 2003-12-17 | $29.50 | $33.52 | 100 | — | — |
| 2003-12-16 | $26.79 | $30.44 | 1,600 | — | — |
| 2003-12-15 | $28.91 | $32.85 | 8,700 | — | — |
| 2003-12-12 | $29.21 | $33.19 | 500 | — | — |
| 2003-12-11 | $29.51 | $33.53 | 2,200 | — | — |
| 2003-12-10 | $28.91 | $32.85 | 4,300 | — | — |
| 2003-12-09 | $30.55 | $34.71 | 5,900 | — | — |
| 2003-12-08 | $30.80 | $35.00 | 19,000 | — | — |
| 2003-12-05 | $31.00 | $35.22 | 10,300 | — | — |
| 2003-12-04 | $28.50 | $32.38 | 6,900 | — | — |
| 2003-12-03 | $27.02 | $30.70 | 10,800 | — | — |
| 2003-12-02 | $26.30 | $29.88 | 1,200 | — | — |
| 2003-12-01 | $25.99 | $29.53 | 0 | — | — |
| 2003-11-28 | $25.99 | $29.53 | 0 | — | — |
| 2003-11-26 | $25.99 | $29.53 | 2,000 | — | — |
| 2003-11-25 | $26.00 | $29.54 | 3,900 | — | — |
| 2003-11-24 | $25.55 | $29.03 | 21,600 | — | — |
| 2003-11-21 | $25.50 | $28.97 | 8,300 | — | — |
| 2003-11-20 | $25.80 | $29.32 | 2,700 | — | — |
| 2003-11-19 | $25.44 | $28.91 | 10,600 | — | — |
| 2003-11-18 | $25.20 | $28.63 | 18,000 | — | — |
| 2003-11-17 | $25.10 | $28.52 | 4,700 | — | — |
| 2003-11-14 | $25.00 | $28.41 | 4,500 | — | — |
| 2003-11-13 | $25.00 | $28.41 | 9,600 | — | — |
| 2003-11-12 | $22.85 | $25.96 | 5,000 | — | — |
| 2003-11-11 | $21.68 | $24.63 | 2,100 | — | — |
| 2003-11-10 | $21.30 | $24.20 | 7,300 | — | — |
| 2003-11-07 | $20.59 | $23.40 | 6,500 | — | — |
| 2003-11-06 | $20.48 | $23.27 | 26,100 | — | — |
| 2003-11-05 | $20.25 | $23.01 | 2,300 | — | — |
| 2003-11-04 | $20.40 | $23.18 | 33,500 | — | — |
| 2003-11-03 | $20.20 | $22.95 | 17,000 | — | — |
| 2003-10-31 | $19.75 | $22.44 | 5,100 | — | — |
| 2003-10-30 | $19.36 | $22.00 | 1,100 | — | — |
| 2003-10-29 | $18.88 | $21.45 | 6,500 | — | — |
| 2003-10-28 | $19.50 | $22.16 | 0 | — | — |
| 2003-10-27 | $19.50 | $22.16 | 400 | — | — |
| 2003-10-24 | $19.50 | $22.16 | 200 | — | — |
| 2003-10-23 | $19.48 | $22.13 | 500 | — | — |
| 2003-10-22 | $19.49 | $22.15 | 11,700 | — | — |
| 2003-10-21 | $19.75 | $22.44 | 3,700 | — | — |
| 2003-10-20 | $19.81 | $22.51 | 6,800 | — | — |
| 2003-10-17 | $19.50 | $22.16 | 700 | — | — |
| 2003-10-16 | $20.00 | $22.73 | 13,600 | — | — |
| 2003-10-15 | $19.25 | $21.87 | 1,200 | — | — |
| 2003-10-14 | $18.89 | $21.46 | 6,900 | — | — |
| 2003-10-13 | $18.45 | $20.96 | 500 | — | — |
| 2003-10-10 | $18.55 | $21.08 | 0 | — | — |
| 2003-10-09 | $18.55 | $21.08 | 0 | — | — |
| 2003-10-08 | $18.55 | $21.08 | 100 | — | — |
| 2003-10-07 | $18.55 | $21.08 | 7,300 | — | — |
| 2003-10-06 | $18.64 | $21.18 | 1,100 | — | — |
| 2003-10-03 | $18.74 | $21.29 | 0 | — | — |
| 2003-10-02 | $18.74 | $21.29 | 300 | — | — |
| 2003-10-01 | $18.83 | $21.40 | 100 | — | — |
| 2003-09-30 | $18.87 | $21.21 | 0 | — | — |
| 2003-09-29 | $18.87 | $21.21 | 200 | — | — |
| 2003-09-26 | $18.16 | $20.42 | 200 | — | — |
| 2003-09-25 | $18.10 | $20.35 | 1,800 | — | — |
| 2003-09-24 | $18.83 | $21.17 | 100 | — | — |
| 2003-09-23 | $19.34 | $21.74 | 0 | — | — |
| 2003-09-22 | $19.34 | $21.74 | 0 | — | — |
| 2003-09-19 | $19.34 | $21.74 | 0 | — | — |
| 2003-09-18 | $19.34 | $21.74 | 100 | — | — |
| 2003-09-17 | $18.50 | $20.80 | 0 | — | — |
| 2003-09-16 | $18.50 | $20.80 | 2,600 | — | — |
| 2003-09-15 | $19.50 | $21.92 | 300 | — | — |
| 2003-09-12 | $20.00 | $22.48 | 1,000 | — | — |
| 2003-09-11 | $20.00 | $22.48 | 3,700 | — | — |
| 2003-09-10 | $19.75 | $22.20 | 0 | — | — |
| 2003-09-09 | $19.75 | $22.20 | 300 | — | — |
| 2003-09-08 | $20.00 | $22.48 | 0 | — | — |
| 2003-09-05 | $20.00 | $22.48 | 900 | — | — |
| 2003-09-04 | $20.00 | $22.48 | 0 | — | — |
| 2003-09-03 | $20.00 | $22.48 | 900 | — | — |
| 2003-09-02 | $19.60 | $22.03 | 3,200 | — | — |
| 2003-08-29 | $20.00 | $22.48 | 900 | — | — |
| 2003-08-28 | $20.00 | $22.48 | 1,000 | — | — |
| 2003-08-27 | $19.71 | $22.16 | 800 | — | — |
| 2003-08-26 | $20.00 | $22.48 | 0 | — | — |
| 2003-08-25 | $20.00 | $22.48 | 1,300 | — | — |
| 2003-08-22 | $19.70 | $22.15 | 2,000 | — | — |
| 2003-08-21 | $20.00 | $22.48 | 2,500 | — | — |
| 2003-08-20 | $19.70 | $22.15 | 3,700 | — | — |
| 2003-08-19 | $19.80 | $22.26 | 2,600 | — | — |
| 2003-08-18 | $19.98 | $22.46 | 13,400 | — | — |
| 2003-08-15 | $17.20 | $19.34 | 3,600 | — | — |
| 2003-08-14 | $15.50 | $17.43 | 100 | — | — |
| 2003-08-13 | $15.16 | $17.04 | 0 | — | — |
| 2003-08-12 | $15.16 | $17.04 | 0 | — | — |
| 2003-08-11 | $15.16 | $17.04 | 0 | — | — |
| 2003-08-08 | $15.16 | $17.04 | 0 | — | — |
| 2003-08-07 | $15.16 | $17.04 | 0 | — | — |
| 2003-08-06 | $15.16 | $17.04 | 0 | — | — |
| 2003-08-05 | $15.16 | $17.04 | 0 | — | — |
| 2003-08-04 | $15.16 | $17.04 | 0 | — | — |
| 2003-08-01 | $15.16 | $17.04 | 1,400 | — | — |
| 2003-07-31 | $15.02 | $16.89 | 500 | — | — |
| 2003-07-30 | $14.75 | $16.58 | 0 | — | — |
| 2003-07-29 | $14.75 | $16.58 | 0 | — | — |
| 2003-07-28 | $14.75 | $16.58 | 0 | — | — |
| 2003-07-25 | $14.75 | $16.58 | 1,300 | — | — |
| 2003-07-24 | $14.70 | $16.53 | 0 | — | — |
| 2003-07-23 | $14.70 | $16.53 | 0 | — | — |
| 2003-07-22 | $14.70 | $16.53 | 0 | — | — |
| 2003-07-21 | $14.70 | $16.53 | 0 | — | — |
| 2003-07-18 | $14.70 | $16.53 | 0 | — | — |
| 2003-07-17 | $14.70 | $16.53 | 500 | — | — |
| 2003-07-16 | $15.55 | $17.48 | 0 | — | — |
| 2003-07-15 | $15.55 | $17.48 | 0 | — | — |
| 2003-07-14 | $15.55 | $17.48 | 500 | — | — |
| 2003-07-11 | $15.50 | $17.43 | 0 | — | — |
| 2003-07-10 | $15.50 | $17.43 | 0 | — | — |
| 2003-07-09 | $15.50 | $17.43 | 1,300 | — | — |
| 2003-07-08 | $15.50 | $17.43 | 0 | — | — |
| 2003-07-07 | $15.50 | $17.43 | 0 | — | — |
| 2003-07-03 | $15.50 | $17.43 | 0 | — | — |
| 2003-07-02 | $15.50 | $17.43 | 1,900 | — | — |
| 2003-07-01 | $15.25 | $17.14 | 0 | — | — |
| 2003-06-30 | $15.25 | $17.14 | 0 | — | — |
| 2003-06-27 | $15.25 | $17.14 | 1,200 | — | — |
| 2003-06-26 | $15.25 | $16.92 | 400 | — | — |
| 2003-06-25 | $15.00 | $16.64 | 400 | — | — |
| 2003-06-24 | $15.00 | $16.64 | 0 | — | — |
| 2003-06-23 | $15.00 | $16.64 | 2,900 | — | — |
| 2003-06-20 | $15.00 | $16.64 | 400 | — | — |
| 2003-06-19 | $14.44 | $16.02 | 0 | — | — |
| 2003-06-18 | $14.44 | $16.02 | 100 | — | — |
| 2003-06-17 | $14.25 | $15.81 | 0 | — | — |
| 2003-06-16 | $14.25 | $15.81 | 500 | — | — |
| 2003-06-13 | $15.00 | $16.64 | 2,300 | — | — |
| 2003-06-12 | $14.20 | $15.75 | 0 | — | — |
| 2003-06-11 | $14.20 | $15.75 | 1,200 | — | — |
| 2003-06-10 | $14.58 | $16.18 | 600 | — | — |
| 2003-06-09 | $15.47 | $17.16 | 0 | — | — |
| 2003-06-06 | $15.47 | $17.16 | 0 | — | — |
| 2003-06-05 | $15.47 | $17.16 | 0 | — | — |
| 2003-06-04 | $15.47 | $17.16 | 0 | — | — |
| 2003-06-03 | $15.47 | $17.16 | 0 | — | — |
| 2003-06-02 | $15.47 | $17.16 | 0 | — | — |
| 2003-05-30 | $15.47 | $17.16 | 400 | — | — |
| 2003-05-29 | $15.46 | $17.15 | 400 | — | — |
| 2003-05-28 | $13.83 | $15.34 | 0 | — | — |
| 2003-05-27 | $13.83 | $15.34 | 0 | — | — |
| 2003-05-23 | $13.83 | $15.34 | 300 | — | — |
| 2003-05-22 | $14.50 | $16.09 | 0 | — | — |
| 2003-05-21 | $14.50 | $16.09 | 0 | — | — |
| 2003-05-20 | $14.50 | $16.09 | 3,800 | — | — |
| 2003-05-19 | $14.65 | $16.25 | 400 | — | — |
| 2003-05-16 | $14.10 | $15.64 | 1,000 | — | — |
| 2003-05-15 | $14.30 | $15.87 | 0 | — | — |
| 2003-05-14 | $14.30 | $15.87 | 500 | — | — |
| 2003-05-13 | $13.75 | $15.26 | 6,900 | — | — |
| 2003-05-12 | $13.63 | $15.12 | 5,100 | — | — |
| 2003-05-09 | $13.60 | $15.09 | 2,700 | — | — |
| 2003-05-08 | $13.59 | $15.08 | 2,500 | — | — |
| 2003-05-07 | $13.50 | $14.98 | 1,700 | — | — |
| 2003-05-06 | $13.90 | $15.42 | 3,600 | — | — |
| 2003-05-05 | $14.30 | $15.87 | 200 | — | — |
| 2003-05-02 | $14.30 | $15.87 | 1,000 | — | — |
| 2003-05-01 | $14.24 | $15.80 | 100 | — | — |
| 2003-04-30 | $14.33 | $15.90 | 0 | — | — |
| 2003-04-29 | $14.33 | $15.90 | 0 | — | — |
| 2003-04-28 | $14.33 | $15.90 | 4,300 | — | — |
| 2003-04-25 | $14.27 | $15.83 | 3,200 | — | — |
| 2003-04-24 | $14.50 | $16.09 | 200 | — | — |
| 2003-04-23 | $14.50 | $16.09 | 1,600 | — | — |
| 2003-04-22 | $14.40 | $15.98 | 1,400 | — | — |
| 2003-04-21 | $14.50 | $16.09 | 0 | — | — |
| 2003-04-17 | $14.50 | $16.09 | 0 | — | — |
| 2003-04-16 | $14.50 | $16.09 | 0 | — | — |
| 2003-04-15 | $14.50 | $16.09 | 200 | — | — |
| 2003-04-14 | $13.95 | $15.48 | 0 | — | — |
| 2003-04-11 | $13.95 | $15.48 | 0 | — | — |
| 2003-04-10 | $13.95 | $15.48 | 500 | — | — |
| 2003-04-09 | $13.91 | $15.43 | 100 | — | — |
| 2003-04-08 | $13.80 | $15.31 | 0 | — | — |
| 2003-04-07 | $13.80 | $15.31 | 1,300 | — | — |
| 2003-04-04 | $13.94 | $15.47 | 700 | — | — |
| 2003-04-03 | $14.03 | $15.57 | 200 | — | — |
| 2003-04-02 | $14.00 | $15.53 | 700 | — | — |
| 2003-04-01 | $14.00 | $15.53 | 0 | — | — |
| 2003-03-31 | $14.00 | $15.53 | 5,200 | — | — |
| 2003-03-28 | $13.88 | $15.40 | 800 | — | — |
| 2003-03-27 | $14.20 | $15.53 | 1,200 | — | — |
| 2003-03-26 | $14.15 | $15.48 | 200 | — | — |
| 2003-03-25 | $14.00 | $15.31 | 900 | — | — |
| 2003-03-24 | $13.98 | $15.29 | 2,600 | — | — |
| 2003-03-21 | $14.15 | $15.48 | 2,100 | — | — |
| 2003-03-20 | $14.10 | $15.42 | 9,300 | — | — |
| 2003-03-19 | $14.99 | $16.40 | 0 | — | — |
| 2003-03-18 | $14.99 | $16.40 | 20,000 | — | — |
| 2003-03-17 | $14.91 | $16.31 | 0 | — | — |
| 2003-03-14 | $14.91 | $16.31 | 4,900 | — | — |
| 2003-03-13 | $14.99 | $16.40 | 12,700 | — | — |
| 2003-03-12 | $15.16 | $16.58 | 200 | — | — |
| 2003-03-11 | $15.27 | $16.70 | 1,400 | — | — |
| 2003-03-10 | $14.95 | $16.35 | 0 | — | — |
| 2003-03-07 | $14.95 | $16.35 | 0 | — | — |
| 2003-03-06 | $14.95 | $16.35 | 1,600 | — | — |
| 2003-03-05 | $14.54 | $15.90 | 0 | — | — |
| 2003-03-04 | $14.54 | $15.90 | 1,100 | — | — |
| 2003-03-03 | $14.31 | $15.65 | 1,700 | — | — |
| 2003-02-28 | $15.00 | $16.41 | 4,800 | — | — |
| 2003-02-27 | $15.10 | $16.52 | 17,100 | — | — |
| 2003-02-26 | $15.10 | $16.52 | 15,900 | — | — |
| 2003-02-25 | $15.15 | $16.57 | 3,600 | — | — |
| 2003-02-24 | $15.10 | $16.52 | 2,000 | — | — |
| 2003-02-21 | $15.00 | $16.41 | 3,000 | — | — |
| 2003-02-20 | $16.00 | $17.50 | 200 | — | — |
| 2003-02-19 | $16.10 | $17.61 | 0 | — | — |
| 2003-02-18 | $16.10 | $17.61 | 500 | — | — |
| 2003-02-14 | $16.29 | $17.82 | 0 | — | — |
| 2003-02-13 | $16.29 | $17.82 | 2,000 | — | — |
| 2003-02-12 | $17.04 | $18.64 | 0 | — | — |
| 2003-02-11 | $17.04 | $18.64 | 200 | — | — |
| 2003-02-10 | $17.00 | $18.60 | 0 | — | — |
| 2003-02-07 | $17.00 | $18.60 | 0 | — | — |
| 2003-02-06 | $17.00 | $18.60 | 0 | — | — |
| 2003-02-05 | $17.00 | $18.60 | 0 | — | — |
| 2003-02-04 | $17.00 | $18.60 | 500 | — | — |
| 2003-02-03 | $16.92 | $18.51 | 400 | — | — |
| 2003-01-31 | $17.00 | $18.60 | 400 | — | — |
| 2003-01-30 | $17.15 | $18.76 | 2,300 | — | — |
| 2003-01-29 | $16.62 | $18.18 | 1,400 | — | — |
| 2003-01-28 | $16.01 | $17.51 | 300 | — | — |
| 2003-01-27 | $16.24 | $17.76 | 100 | — | — |
| 2003-01-24 | $16.00 | $17.50 | 0 | — | — |
| 2003-01-23 | $16.00 | $17.50 | 0 | — | — |
| 2003-01-22 | $16.00 | $17.50 | 0 | — | — |
| 2003-01-21 | $16.00 | $17.50 | 1,100 | — | — |
| 2003-01-17 | $16.47 | $18.02 | 400 | — | — |
| 2003-01-16 | $16.91 | $18.50 | 400 | — | — |
| 2003-01-15 | $16.50 | $18.05 | 0 | — | — |
| 2003-01-14 | $16.50 | $18.05 | 500 | — | — |
| 2003-01-13 | $16.61 | $18.17 | 600 | — | — |
| 2003-01-10 | $16.50 | $18.05 | 700 | — | — |
| 2003-01-09 | $16.17 | $17.69 | 700 | — | — |
| 2003-01-08 | $16.35 | $17.88 | 900 | — | — |
| 2003-01-07 | $16.54 | $18.09 | 0 | — | — |
| 2003-01-06 | $16.54 | $18.09 | 0 | — | — |
| 2003-01-03 | $16.54 | $18.09 | 100 | — | — |
| 2003-01-02 | $16.71 | $18.28 | 1,700 | — | — |