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
- 1999-07-01 to 2026-07-17
- 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 |
|---|---|---|---|
| 2003-12-31 | $27.12 | $27.12 | 26,182 |
| 2003-12-30 | $27.52 | $27.52 | 52,049 |
| 2003-12-29 | $27.18 | $27.18 | 226,757 |
| 2003-12-26 | $25.64 | $25.64 | 4,844 |
| 2003-12-24 | $25.54 | $25.54 | 5,740 |
| 2003-12-23 | $25.25 | $25.25 | 11,662 |
| 2003-12-22 | $25.04 | $25.04 | 32,630 |
| 2003-12-19 | $25.05 | $25.05 | 28,091 |
| 2003-12-18 | $25.19 | $25.19 | 20,704 |
| 2003-12-17 | $24.78 | $24.78 | 16,554 |
| 2003-12-16 | $25.08 | $25.08 | 23,249 |
| 2003-12-15 | $24.50 | $24.50 | 30,402 |
| 2003-12-12 | $24.75 | $24.75 | 67,525 |
| 2003-12-11 | $24.40 | $24.40 | 19,669 |
| 2003-12-10 | $23.87 | $23.87 | 55,972 |
| 2003-12-09 | $23.90 | $23.90 | 40,262 |
| 2003-12-08 | $23.57 | $23.57 | 31,282 |
| 2003-12-05 | $23.25 | $23.25 | 47,071 |
| 2003-12-04 | $24.18 | $24.18 | 23,135 |
| 2003-12-03 | $23.50 | $23.50 | 27,200 |
| 2003-12-02 | $24.40 | $24.40 | 17,450 |
| 2003-12-01 | $24.50 | $24.50 | 35,523 |
| 2003-11-28 | $24.70 | $24.70 | 32,129 |
| 2003-11-26 | $23.92 | $23.92 | 10,768 |
| 2003-11-25 | $24.10 | $24.10 | 40,934 |
| 2003-11-24 | $23.89 | $23.89 | 26,134 |
| 2003-11-21 | $24.10 | $24.10 | 149,052 |
| 2003-11-20 | $23.50 | $23.50 | 34,968 |
| 2003-11-19 | $23.48 | $23.48 | 46,557 |
| 2003-11-18 | $23.20 | $23.20 | 18,250 |
| 2003-11-17 | $23.25 | $23.25 | 103,975 |
| 2003-11-14 | $23.35 | $23.35 | 37,208 |
| 2003-11-13 | $23.44 | $23.44 | 9,095 |
| 2003-11-12 | $23.85 | $23.85 | 13,236 |
| 2003-11-11 | $23.31 | $23.31 | 33,438 |
| 2003-11-10 | $23.25 | $23.25 | 35,569 |
| 2003-11-07 | $23.06 | $23.06 | 21,881 |
| 2003-11-06 | $22.98 | $22.98 | 12,300 |
| 2003-11-05 | $22.71 | $22.71 | 16,789 |
| 2003-11-04 | $22.70 | $22.70 | 20,510 |
| 2003-11-03 | $22.99 | $22.99 | 22,843 |
| 2003-10-31 | $23.25 | $23.25 | 23,948 |
| 2003-10-30 | $22.45 | $22.45 | 56,704 |
| 2003-10-29 | $21.70 | $21.70 | 18,400 |
| 2003-10-28 | $22.03 | $22.03 | 9,800 |
| 2003-10-27 | $21.13 | $21.13 | 18,199 |
| 2003-10-24 | $21.09 | $21.09 | 19,305 |
| 2003-10-23 | $21.83 | $21.83 | 40,027 |
| 2003-10-22 | $21.05 | $21.05 | 19,900 |
| 2003-10-21 | $21.58 | $21.58 | 13,094 |
| 2003-10-20 | $21.95 | $21.95 | 17,618 |
| 2003-10-17 | $22.00 | $22.00 | 13,000 |
| 2003-10-16 | $22.42 | $22.42 | 14,821 |
| 2003-10-15 | $22.24 | $22.24 | 48,600 |
| 2003-10-14 | $22.57 | $22.57 | 22,232 |
| 2003-10-13 | $22.47 | $22.47 | 34,372 |
| 2003-10-10 | $22.02 | $22.02 | 33,111 |
| 2003-10-09 | $22.40 | $22.40 | 34,020 |
| 2003-10-08 | $22.29 | $22.29 | 33,369 |
| 2003-10-07 | $21.40 | $21.40 | 27,332 |
| 2003-10-06 | $21.03 | $21.03 | 33,218 |
| 2003-10-03 | $21.41 | $21.41 | 28,619 |
| 2003-10-02 | $21.35 | $21.35 | 24,636 |
| 2003-10-01 | $20.74 | $20.74 | 80,312 |
| 2003-09-30 | $19.39 | $19.39 | 82,063 |
| 2003-09-29 | $19.88 | $19.88 | 89,610 |
| 2003-09-26 | $20.09 | $20.09 | 40,964 |
| 2003-09-25 | $19.96 | $19.96 | 29,495 |
| 2003-09-24 | $20.90 | $20.90 | 69,215 |
| 2003-09-23 | $21.29 | $21.29 | 29,243 |
| 2003-09-22 | $22.31 | $22.31 | 0 |
| 2003-09-19 | $23.67 | $23.67 | 19,417 |
| 2003-09-18 | $23.83 | $23.83 | 37,812 |
| 2003-09-17 | $23.50 | $23.50 | 11,634 |
| 2003-09-16 | $23.50 | $23.50 | 15,670 |
| 2003-09-15 | $23.50 | $23.50 | 8,900 |
| 2003-09-12 | $23.35 | $23.35 | 11,601 |
| 2003-09-11 | $23.35 | $23.35 | 40,733 |
| 2003-09-10 | $23.25 | $23.25 | 21,556 |
| 2003-09-09 | $23.55 | $23.55 | 16,900 |
| 2003-09-08 | $24.00 | $24.00 | 38,075 |
| 2003-09-05 | $23.95 | $23.95 | 59,400 |
| 2003-09-04 | $23.92 | $23.92 | 6,858 |
| 2003-09-03 | $24.08 | $24.08 | 23,896 |
| 2003-09-02 | $23.93 | $23.93 | 17,771 |
| 2003-08-29 | $23.69 | $23.69 | 5,690 |
| 2003-08-28 | $23.65 | $23.65 | 9,330 |
| 2003-08-27 | $23.90 | $23.90 | 4,006 |
| 2003-08-26 | $23.30 | $23.30 | 22,208 |
| 2003-08-25 | $23.63 | $23.63 | 23,284 |
| 2003-08-22 | $24.10 | $24.10 | 28,450 |
| 2003-08-21 | $24.23 | $24.23 | 14,966 |
| 2003-08-20 | $23.71 | $23.71 | 43,010 |
| 2003-08-19 | $23.60 | $23.60 | 45,450 |
| 2003-08-18 | $22.00 | $22.00 | 116,060 |
| 2003-08-15 | $21.52 | $21.52 | 12,615 |
| 2003-08-14 | $21.27 | $21.27 | 15,645 |
| 2003-08-13 | $21.35 | $21.35 | 21,500 |
| 2003-08-12 | $21.45 | $21.45 | 79,760 |
| 2003-08-11 | $22.10 | $22.10 | 19,000 |
| 2003-08-08 | $21.95 | $21.95 | 7,000 |
| 2003-08-07 | $22.09 | $22.09 | 48,520 |
| 2003-08-06 | $22.30 | $22.30 | 7,200 |
| 2003-08-05 | $22.48 | $22.48 | 62,112 |
| 2003-08-04 | $21.45 | $21.45 | 37,264 |
| 2003-08-01 | $22.87 | $22.87 | 43,315 |
| 2003-07-31 | $22.15 | $22.15 | 31,450 |
| 2003-07-30 | $21.42 | $21.42 | 40,510 |
| 2003-07-29 | $21.88 | $21.88 | 37,361 |
| 2003-07-28 | $22.23 | $22.23 | 28,712 |
| 2003-07-25 | $21.78 | $21.78 | 18,678 |
| 2003-07-24 | $21.35 | $21.35 | 23,934 |
| 2003-07-23 | $22.07 | $22.07 | 20,514 |
| 2003-07-22 | $21.82 | $21.82 | 21,793 |
| 2003-07-21 | $20.90 | $20.90 | 33,066 |
| 2003-07-18 | $22.35 | $22.35 | 13,100 |
| 2003-07-17 | $22.11 | $22.11 | 25,304 |
| 2003-07-16 | $22.93 | $22.93 | 7,784 |
| 2003-07-15 | $23.00 | $23.00 | 13,100 |
| 2003-07-14 | $23.29 | $23.29 | 21,300 |
| 2003-07-11 | $22.40 | $22.40 | 12,200 |
| 2003-07-10 | $22.43 | $22.43 | 21,974 |
| 2003-07-09 | $23.35 | $23.35 | 9,920 |
| 2003-07-08 | $23.33 | $23.33 | 17,825 |
| 2003-07-07 | $23.14 | $23.14 | 15,088 |
| 2003-07-03 | $22.75 | $22.75 | 6,299 |
| 2003-07-02 | $22.27 | $22.27 | 45,386 |
| 2003-07-01 | $21.33 | $21.33 | 16,100 |
| 2003-06-30 | $20.23 | $20.23 | 65,441 |
| 2003-06-27 | $20.97 | $20.97 | 61,668 |
| 2003-06-26 | $21.05 | $21.05 | 24,300 |
| 2003-06-25 | $21.28 | $21.28 | 45,700 |
| 2003-06-24 | $21.40 | $21.40 | 65,600 |
| 2003-06-23 | $22.40 | $22.40 | 38,500 |
| 2003-06-20 | $23.24 | $23.24 | 23,000 |
| 2003-06-19 | $23.39 | $23.39 | 16,120 |
| 2003-06-18 | $23.39 | $23.39 | 24,231 |
| 2003-06-17 | $23.32 | $23.32 | 57,100 |
| 2003-06-16 | $25.27 | $25.27 | 24,130 |
| 2003-06-13 | $23.79 | $23.79 | 12,769 |
| 2003-06-12 | $23.93 | $23.93 | 6,000 |
| 2003-06-11 | $23.80 | $23.80 | 30,400 |
| 2003-06-10 | $23.67 | $23.67 | 28,186 |
| 2003-06-09 | $23.95 | $23.95 | 54,541 |
| 2003-06-06 | $25.37 | $25.37 | 38,872 |
| 2003-06-05 | $26.45 | $26.45 | 16,200 |
| 2003-06-04 | $26.07 | $26.07 | 49,400 |
| 2003-06-03 | $24.49 | $24.49 | 12,400 |
| 2003-06-02 | $24.68 | $24.68 | 17,610 |
| 2003-05-30 | $24.80 | $24.80 | 35,300 |
| 2003-05-29 | $24.25 | $24.25 | 10,200 |
| 2003-05-28 | $22.87 | $22.87 | 27,819 |
| 2003-05-27 | $23.85 | $23.85 | 40,337 |
| 2003-05-23 | $22.66 | $22.66 | 23,000 |
| 2003-05-22 | $21.48 | $21.48 | 12,300 |
| 2003-05-21 | $21.57 | $21.57 | 6,500 |
| 2003-05-20 | $21.48 | $21.48 | 20,000 |
| 2003-05-19 | $21.92 | $21.92 | 19,900 |
| 2003-05-16 | $22.64 | $22.64 | 27,300 |
| 2003-05-15 | $23.29 | $23.29 | 33,400 |
| 2003-05-14 | $23.54 | $23.54 | 83,800 |
| 2003-05-13 | $23.48 | $23.48 | 47,336 |
| 2003-05-12 | $23.61 | $23.61 | 99,674 |
| 2003-05-09 | $23.14 | $23.14 | 47,595 |
| 2003-05-08 | $24.04 | $24.04 | 35,000 |
| 2003-05-07 | $24.44 | $24.44 | 68,752 |
| 2003-05-06 | $23.61 | $23.61 | 121,240 |
| 2003-05-05 | $21.00 | $21.00 | 52,677 |
| 2003-05-02 | $21.48 | $21.48 | 37,553 |
| 2003-05-01 | $21.60 | $21.60 | 57,235 |
| 2003-04-30 | $21.14 | $21.14 | 22,760 |
| 2003-04-29 | $21.02 | $21.02 | 15,000 |
| 2003-04-28 | $20.99 | $20.99 | 25,900 |
| 2003-04-25 | $20.30 | $20.30 | 28,500 |
| 2003-04-24 | $20.84 | $20.84 | 50,900 |
| 2003-04-23 | $20.23 | $20.23 | 12,200 |
| 2003-04-22 | $19.67 | $19.67 | 39,649 |
| 2003-04-21 | $19.36 | $19.36 | 27,552 |
| 2003-04-17 | $19.26 | $19.26 | 33,344 |
| 2003-04-16 | $18.97 | $18.97 | 48,700 |
| 2003-04-15 | $20.16 | $20.16 | 48,200 |
| 2003-04-14 | $19.33 | $19.33 | 43,400 |
| 2003-04-11 | $18.44 | $18.44 | 34,400 |
| 2003-04-10 | $18.11 | $18.11 | 13,600 |
| 2003-04-09 | $18.44 | $18.44 | 35,800 |
| 2003-04-08 | $18.62 | $18.62 | 74,600 |
| 2003-04-07 | $18.81 | $18.81 | 87,161 |
| 2003-04-04 | $18.00 | $18.00 | 36,200 |
| 2003-04-03 | $17.59 | $17.59 | 70,902 |
| 2003-04-02 | $17.32 | $17.32 | 69,700 |
| 2003-04-01 | $16.48 | $16.48 | 27,800 |
| 2003-03-31 | $16.30 | $16.30 | 44,600 |
| 2003-03-28 | $16.38 | $16.38 | 33,400 |
| 2003-03-27 | $16.60 | $16.60 | 62,500 |
| 2003-03-26 | $16.05 | $16.05 | 38,498 |
| 2003-03-25 | $16.44 | $16.44 | 37,600 |
| 2003-03-24 | $16.20 | $16.20 | 45,795 |
| 2003-03-21 | $16.78 | $16.78 | 82,718 |
| 2003-03-20 | $15.99 | $15.99 | 79,028 |
| 2003-03-19 | $16.00 | $16.00 | 83,461 |
| 2003-03-18 | $16.50 | $16.50 | 78,277 |
| 2003-03-17 | $16.50 | $16.50 | 105,478 |
| 2003-03-14 | $16.07 | $16.07 | 259,516 |
| 2003-03-13 | $15.30 | $15.30 | 65,850 |
| 2003-03-12 | $15.25 | $15.25 | 167,240 |
| 2003-03-11 | $15.50 | $15.50 | 96,507 |
| 2003-03-10 | $15.67 | $15.67 | 558,649 |
| 2003-03-07 | $17.10 | $17.10 | 213,995 |
| 2003-03-06 | $18.00 | $18.00 | 254,794 |
| 2003-03-05 | $18.44 | $18.44 | 872,184 |
| 2003-03-04 | $23.53 | $23.53 | 45,492 |
| 2003-03-03 | $23.73 | $23.73 | 22,270 |
| 2003-02-28 | $23.69 | $23.69 | 34,900 |
| 2003-02-27 | $23.41 | $23.41 | 20,400 |
| 2003-02-26 | $22.98 | $22.98 | 21,443 |
| 2003-02-25 | $22.85 | $22.85 | 28,500 |
| 2003-02-24 | $22.79 | $22.79 | 19,262 |
| 2003-02-21 | $23.55 | $23.55 | 26,395 |
| 2003-02-20 | $23.00 | $23.00 | 58,199 |
| 2003-02-19 | $22.20 | $22.20 | 30,322 |
| 2003-02-18 | $22.06 | $22.06 | 88,778 |
| 2003-02-14 | $21.31 | $21.31 | 8,010 |
| 2003-02-13 | $21.68 | $21.68 | 41,799 |
| 2003-02-12 | $21.73 | $21.73 | 15,186 |
| 2003-02-11 | $21.77 | $21.77 | 29,730 |
| 2003-02-10 | $21.49 | $21.49 | 28,641 |
| 2003-02-07 | $21.68 | $21.68 | 44,300 |
| 2003-02-06 | $22.18 | $22.18 | 17,900 |
| 2003-02-05 | $22.20 | $22.20 | 23,601 |
| 2003-02-04 | $22.32 | $22.32 | 26,346 |
| 2003-02-03 | $23.10 | $23.10 | 8,100 |
| 2003-01-31 | $23.19 | $23.19 | 40,028 |
| 2003-01-30 | $23.01 | $23.01 | 54,263 |
| 2003-01-29 | $23.57 | $23.57 | 56,014 |
| 2003-01-28 | $23.78 | $23.78 | 60,300 |
| 2003-01-27 | $23.86 | $23.86 | 24,265 |
| 2003-01-24 | $23.50 | $23.50 | 96,273 |
| 2003-01-23 | $24.15 | $24.15 | 125,500 |
| 2003-01-22 | $23.56 | $23.56 | 12,100 |
| 2003-01-21 | $23.72 | $23.72 | 38,503 |
| 2003-01-17 | $24.40 | $24.40 | 20,597 |
| 2003-01-16 | $24.42 | $24.42 | 14,132 |
| 2003-01-15 | $24.73 | $24.73 | 61,644 |
| 2003-01-14 | $24.69 | $24.69 | 29,790 |
| 2003-01-13 | $24.60 | $24.60 | 25,300 |
| 2003-01-10 | $25.31 | $25.31 | 9,500 |
| 2003-01-09 | $25.48 | $25.48 | 27,610 |
| 2003-01-08 | $25.51 | $25.51 | 18,030 |
| 2003-01-07 | $25.86 | $25.86 | 25,790 |
| 2003-01-06 | $25.78 | $25.78 | 65,100 |
| 2003-01-03 | $25.89 | $25.89 | 52,028 |
| 2003-01-02 | $25.24 | $25.24 | 48,900 |