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
- 1999-04-26 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 | $33.40 | $33.40 | 22,000 | — | — |
| 2003-12-30 | $33.90 | $33.90 | 29,200 | — | — |
| 2003-12-29 | $34.10 | $34.10 | 34,040 | — | — |
| 2003-12-26 | $35.30 | $35.30 | 18,480 | — | — |
| 2003-12-24 | $37.00 | $37.00 | 71,840 | — | — |
| 2003-12-23 | $31.30 | $31.30 | 35,280 | — | — |
| 2003-12-22 | $30.30 | $30.30 | 14,030 | — | — |
| 2003-12-19 | $30.20 | $30.20 | 19,160 | — | — |
| 2003-12-18 | $30.80 | $30.80 | 21,740 | — | — |
| 2003-12-17 | $30.30 | $30.30 | 12,920 | — | — |
| 2003-12-16 | $30.90 | $30.90 | 19,530 | — | — |
| 2003-12-15 | $31.10 | $31.10 | 25,460 | — | — |
| 2003-12-12 | $30.90 | $30.90 | 41,180 | — | — |
| 2003-12-11 | $31.40 | $31.40 | 67,300 | — | — |
| 2003-12-10 | $29.80 | $29.80 | 199,340 | — | — |
| 2003-12-09 | $30.60 | $30.60 | 96,330 | — | — |
| 2003-12-08 | $35.10 | $35.10 | 94,070 | — | — |
| 2003-12-05 | $39.00 | $39.00 | 43,600 | — | — |
| 2003-12-04 | $40.40 | $40.40 | 50,860 | — | — |
| 2003-12-03 | $41.30 | $41.30 | 33,510 | — | — |
| 2003-12-02 | $43.10 | $43.10 | 24,390 | — | — |
| 2003-12-01 | $45.00 | $45.00 | 102,740 | — | — |
| 2003-11-28 | $45.60 | $45.60 | 138,470 | — | — |
| 2003-11-26 | $38.80 | $38.80 | 11,860 | — | — |
| 2003-11-25 | $38.20 | $38.20 | 26,950 | — | — |
| 2003-11-24 | $38.30 | $38.30 | 28,320 | — | — |
| 2003-11-21 | $37.50 | $37.50 | 18,100 | — | — |
| 2003-11-20 | $38.30 | $38.30 | 40,000 | — | — |
| 2003-11-19 | $37.80 | $37.80 | 22,980 | — | — |
| 2003-11-18 | $39.90 | $39.90 | 46,220 | — | — |
| 2003-11-17 | $38.40 | $38.40 | 45,980 | — | — |
| 2003-11-14 | $39.30 | $39.30 | 53,160 | — | — |
| 2003-11-13 | $41.20 | $41.20 | 163,700 | — | — |
| 2003-11-12 | $42.50 | $42.50 | 171,630 | — | — |
| 2003-11-11 | $37.50 | $37.50 | 24,350 | — | — |
| 2003-11-10 | $37.80 | $37.80 | 50,280 | — | — |
| 2003-11-07 | $36.30 | $36.30 | 38,910 | — | — |
| 2003-11-06 | $37.90 | $37.90 | 63,970 | — | — |
| 2003-11-05 | $39.70 | $39.70 | 145,000 | — | — |
| 2003-11-04 | $37.50 | $37.50 | 256,880 | — | — |
| 2003-11-03 | $33.40 | $33.40 | 96,830 | — | — |
| 2003-10-31 | $30.10 | $30.10 | 8,250 | — | — |
| 2003-10-30 | $30.40 | $30.40 | 11,300 | — | — |
| 2003-10-29 | $30.00 | $30.00 | 12,650 | — | — |
| 2003-10-28 | $30.10 | $30.10 | 11,570 | — | — |
| 2003-10-27 | $30.50 | $30.50 | 17,690 | — | — |
| 2003-10-24 | $30.00 | $30.00 | 21,600 | — | — |
| 2003-10-23 | $29.90 | $29.90 | 51,290 | — | — |
| 2003-10-22 | $33.60 | $33.60 | 46,380 | — | — |
| 2003-10-21 | $34.00 | $34.00 | 69,730 | — | — |
| 2003-10-20 | $30.00 | $30.00 | 38,510 | — | — |
| 2003-10-17 | $31.10 | $31.10 | 34,140 | — | — |
| 2003-10-16 | $32.60 | $32.60 | 175,700 | — | — |
| 2003-10-15 | $28.50 | $28.50 | 33,490 | — | — |
| 2003-10-14 | $25.70 | $25.70 | 16,470 | — | — |
| 2003-10-13 | $25.50 | $25.50 | 4,460 | — | — |
| 2003-10-10 | $25.00 | $25.00 | 12,280 | — | — |
| 2003-10-09 | $25.00 | $25.00 | 28,930 | — | — |
| 2003-10-08 | $25.60 | $25.60 | 22,910 | — | — |
| 2003-10-07 | $26.70 | $26.70 | 46,490 | — | — |
| 2003-10-06 | $26.10 | $26.10 | 27,600 | — | — |
| 2003-10-03 | $24.90 | $24.90 | 25,250 | — | — |
| 2003-10-02 | $23.50 | $23.50 | 9,420 | — | — |
| 2003-10-01 | $24.10 | $24.10 | 9,280 | — | — |
| 2003-09-30 | $23.00 | $23.00 | 10,330 | — | — |
| 2003-09-29 | $23.00 | $23.00 | 10,870 | — | — |
| 2003-09-26 | $23.00 | $23.00 | 12,840 | — | — |
| 2003-09-25 | $23.20 | $23.20 | 15,430 | — | — |
| 2003-09-24 | $23.70 | $23.70 | 21,730 | — | — |
| 2003-09-23 | $24.50 | $24.50 | 20,780 | — | — |
| 2003-09-22 | $23.40 | $23.40 | 25,850 | — | — |
| 2003-09-19 | $25.00 | $25.00 | 16,640 | — | — |
| 2003-09-18 | $24.70 | $24.70 | 11,690 | — | — |
| 2003-09-17 | $25.50 | $25.50 | 18,080 | — | — |
| 2003-09-16 | $25.70 | $25.70 | 38,070 | — | — |
| 2003-09-15 | $24.40 | $24.40 | 10,060 | — | — |
| 2003-09-12 | $24.90 | $24.90 | 19,270 | — | — |
| 2003-09-11 | $25.80 | $25.80 | 19,920 | — | — |
| 2003-09-10 | $24.60 | $24.60 | 45,920 | — | — |
| 2003-09-09 | $23.50 | $23.50 | 80,910 | — | — |
| 2003-09-08 | $25.40 | $25.40 | 74,850 | — | — |
| 2003-09-05 | $27.70 | $27.70 | 31,060 | — | — |
| 2003-09-04 | $28.80 | $28.80 | 24,880 | — | — |
| 2003-09-03 | $27.90 | $27.90 | 26,640 | — | — |
| 2003-09-02 | $28.00 | $28.00 | 22,850 | — | — |
| 2003-08-29 | $28.20 | $28.20 | 22,330 | — | — |
| 2003-08-28 | $27.90 | $27.90 | 86,550 | — | — |
| 2003-08-27 | $26.20 | $26.20 | 25,530 | — | — |
| 2003-08-26 | $25.60 | $25.60 | 7,160 | — | — |
| 2003-08-25 | $25.00 | $25.00 | 13,570 | — | — |
| 2003-08-22 | $24.80 | $24.80 | 17,500 | — | — |
| 2003-08-21 | $24.60 | $24.60 | 30,170 | — | — |
| 2003-08-20 | $25.90 | $25.90 | 12,240 | — | — |
| 2003-08-19 | $26.90 | $26.90 | 35,420 | — | — |
| 2003-08-18 | $27.90 | $27.90 | 37,060 | — | — |
| 2003-08-15 | $26.70 | $26.70 | 13,010 | — | — |
| 2003-08-14 | $26.60 | $26.60 | 18,250 | — | — |
| 2003-08-13 | $25.00 | $25.00 | 21,690 | — | — |
| 2003-08-12 | $22.50 | $22.50 | 45,710 | — | — |
| 2003-08-11 | $24.60 | $24.60 | 26,510 | — | — |
| 2003-08-08 | $25.80 | $25.80 | 50,100 | — | — |
| 2003-08-07 | $24.90 | $24.90 | 75,180 | — | — |
| 2003-08-06 | $23.80 | $23.80 | 112,580 | — | — |
| 2003-08-05 | $29.00 | $29.00 | 37,530 | — | — |
| 2003-08-04 | $31.50 | $31.50 | 17,920 | — | — |
| 2003-08-01 | $31.80 | $31.80 | 48,620 | — | — |
| 2003-07-31 | $33.50 | $33.50 | 103,760 | — | — |
| 2003-07-30 | $29.00 | $29.00 | 66,520 | — | — |
| 2003-07-29 | $26.80 | $26.80 | 72,030 | — | — |
| 2003-07-28 | $25.50 | $25.50 | 60,770 | — | — |
| 2003-07-25 | $24.20 | $24.20 | 41,480 | — | — |
| 2003-07-24 | $21.00 | $21.00 | 54,390 | — | — |
| 2003-07-23 | $23.40 | $23.40 | 34,210 | — | — |
| 2003-07-22 | $20.80 | $20.80 | 25,420 | — | — |
| 2003-07-21 | $21.70 | $21.70 | 28,830 | — | — |
| 2003-07-18 | $23.00 | $23.00 | 31,610 | — | — |
| 2003-07-17 | $25.00 | $25.00 | 31,490 | — | — |
| 2003-07-16 | $25.00 | $25.00 | 37,740 | — | — |
| 2003-07-15 | $24.40 | $24.40 | 35,880 | — | — |
| 2003-07-14 | $28.00 | $28.00 | 51,330 | — | — |
| 2003-07-11 | $24.70 | $24.70 | 52,930 | — | — |
| 2003-07-10 | $20.90 | $20.90 | 44,330 | — | — |
| 2003-07-09 | $20.00 | $20.00 | 37,940 | — | — |
| 2003-07-08 | $16.20 | $16.20 | 6,410 | — | — |
| 2003-07-07 | $15.60 | $15.60 | 3,190 | — | — |
| 2003-07-03 | $15.80 | $15.80 | 2,510 | — | — |
| 2003-07-02 | $16.30 | $16.30 | 13,280 | — | — |
| 2003-07-01 | $14.90 | $14.90 | 6,580 | — | — |
| 2003-06-30 | $15.60 | $15.60 | 12,580 | — | — |
| 2003-06-27 | $16.30 | $16.30 | 6,180 | — | — |
| 2003-06-26 | $17.00 | $17.00 | 7,330 | — | — |
| 2003-06-25 | $17.10 | $17.10 | 6,570 | — | — |
| 2003-06-24 | $17.40 | $17.40 | 12,070 | — | — |
| 2003-06-23 | $18.50 | $18.50 | 12,810 | — | — |
| 2003-06-20 | $17.70 | $17.70 | 19,110 | — | — |
| 2003-06-19 | $18.00 | $18.00 | 45,320 | — | — |
| 2003-06-18 | $15.60 | $15.60 | 45,370 | — | — |
| 2003-06-17 | $16.10 | $16.10 | 49,340 | — | — |
| 2003-06-16 | $12.90 | $12.90 | 2,450 | — | — |
| 2003-06-13 | $12.90 | $12.90 | 2,840 | — | — |
| 2003-06-12 | $12.80 | $12.80 | 2,540 | — | — |
| 2003-06-11 | $13.30 | $13.30 | 4,480 | — | — |
| 2003-06-10 | $13.50 | $13.50 | 6,600 | — | — |
| 2003-06-09 | $12.70 | $12.70 | 7,780 | — | — |
| 2003-06-06 | $12.20 | $12.20 | 6,770 | — | — |
| 2003-06-05 | $11.00 | $11.00 | 7,740 | — | — |
| 2003-06-04 | $12.40 | $12.40 | 7,740 | — | — |
| 2003-06-03 | $12.90 | $12.90 | 3,940 | — | — |
| 2003-06-02 | $13.00 | $13.00 | 7,240 | — | — |
| 2003-05-30 | $13.20 | $13.20 | 3,800 | — | — |
| 2003-05-29 | $13.30 | $13.30 | 4,940 | — | — |
| 2003-05-28 | $13.00 | $13.00 | 10,910 | — | — |
| 2003-05-27 | $12.50 | $12.50 | 7,170 | — | — |
| 2003-05-23 | $12.30 | $12.30 | 5,180 | — | — |
| 2003-05-22 | $12.50 | $12.50 | 3,650 | — | — |
| 2003-05-21 | $13.50 | $13.50 | 2,190 | — | — |
| 2003-05-20 | $12.80 | $12.80 | 2,060 | — | — |
| 2003-05-19 | $12.60 | $12.60 | 14,340 | — | — |
| 2003-05-16 | $13.50 | $13.50 | 1,910 | — | — |
| 2003-05-15 | $13.50 | $13.50 | 9,390 | — | — |
| 2003-05-14 | $13.60 | $13.60 | 5,350 | — | — |
| 2003-05-13 | $13.00 | $13.00 | 4,250 | — | — |
| 2003-05-12 | $13.60 | $13.60 | 8,280 | — | — |
| 2003-05-09 | $13.70 | $13.70 | 3,190 | — | — |
| 2003-05-08 | $14.50 | $14.50 | 6,960 | — | — |
| 2003-05-07 | $14.90 | $14.90 | 11,860 | — | — |
| 2003-05-06 | $14.50 | $14.50 | 28,950 | — | — |
| 2003-05-05 | $13.60 | $13.60 | 8,960 | — | — |
| 2003-05-02 | $11.60 | $11.60 | 14,840 | — | — |
| 2003-05-01 | $12.10 | $12.10 | 9,050 | — | — |
| 2003-04-30 | $13.50 | $13.50 | 11,680 | — | — |
| 2003-04-29 | $14.70 | $14.70 | 15,370 | — | — |
| 2003-04-28 | $12.40 | $12.40 | 6,360 | — | — |
| 2003-04-25 | $11.40 | $11.40 | 7,100 | — | — |
| 2003-04-24 | $11.00 | $11.00 | 11,410 | — | — |
| 2003-04-23 | $12.10 | $12.10 | 15,640 | — | — |
| 2003-04-22 | $12.50 | $12.50 | 26,050 | — | — |
| 2003-04-21 | $11.50 | $11.50 | 12,220 | — | — |
| 2003-04-17 | $9.50 | $9.50 | 3,160 | — | — |
| 2003-04-16 | $9.50 | $9.50 | 11,200 | — | — |
| 2003-04-15 | $9.70 | $9.70 | 9,980 | — | — |
| 2003-04-14 | $9.10 | $9.10 | 11,000 | — | — |
| 2003-04-11 | $7.90 | $7.90 | 4,080 | — | — |
| 2003-04-10 | $7.30 | $7.30 | 450 | — | — |
| 2003-04-09 | $7.70 | $7.70 | 2,880 | — | — |
| 2003-04-08 | $7.60 | $7.60 | 550 | — | — |
| 2003-04-07 | $7.50 | $7.50 | 1,380 | — | — |
| 2003-04-04 | $7.70 | $7.70 | 3,640 | — | — |
| 2003-04-03 | $7.50 | $7.50 | 2,780 | — | — |
| 2003-04-02 | $7.60 | $7.60 | 2,340 | — | — |
| 2003-04-01 | $7.50 | $7.50 | 2,120 | — | — |
| 2003-03-31 | $7.90 | $7.90 | 1,020 | — | — |
| 2003-03-28 | $7.40 | $7.40 | 1,080 | — | — |
| 2003-03-27 | $7.60 | $7.60 | 310 | — | — |
| 2003-03-26 | $7.90 | $7.90 | 3,530 | — | — |
| 2003-03-25 | $8.70 | $8.70 | 24,370 | — | — |
| 2003-03-24 | $7.90 | $7.90 | 18,110 | — | — |
| 2003-03-21 | $7.30 | $7.30 | 530 | — | — |
| 2003-03-20 | $7.30 | $7.30 | 1,680 | — | — |
| 2003-03-19 | $7.40 | $7.40 | 3,520 | — | — |
| 2003-03-18 | $7.40 | $7.40 | 4,630 | — | — |
| 2003-03-17 | $7.00 | $7.00 | 710 | — | — |
| 2003-03-14 | $7.40 | $7.40 | 1,740 | — | — |
| 2003-03-13 | $7.30 | $7.30 | 5,810 | — | — |
| 2003-03-12 | $6.90 | $6.90 | 3,330 | — | — |
| 2003-03-11 | $7.20 | $7.20 | 760 | — | — |
| 2003-03-10 | $7.10 | $7.10 | 1,020 | — | — |
| 2003-03-07 | $7.10 | $7.10 | 1,210 | — | — |
| 2003-03-06 | $7.00 | $7.00 | 960 | — | — |
| 2003-03-05 | $7.30 | $7.30 | 1,850 | — | — |
| 2003-03-04 | $7.30 | $7.30 | 1,130 | — | — |
| 2003-03-03 | $7.50 | $7.50 | 2,350 | — | — |
| 2003-02-28 | $7.70 | $7.70 | 2,170 | — | — |
| 2003-02-27 | $7.40 | $7.40 | 2,820 | — | — |
| 2003-02-26 | $7.60 | $7.60 | 1,620 | — | — |
| 2003-02-25 | $7.50 | $7.50 | 2,260 | — | — |
| 2003-02-24 | $7.80 | $7.80 | 1,340 | — | — |
| 2003-02-21 | $7.70 | $7.70 | 660 | — | — |
| 2003-02-20 | $7.70 | $7.70 | 4,420 | — | — |
| 2003-02-19 | $7.60 | $7.60 | 4,210 | — | — |
| 2003-02-18 | $7.40 | $7.40 | 6,110 | — | — |
| 2003-02-14 | $7.30 | $7.30 | 1,570 | — | — |
| 2003-02-13 | $7.00 | $7.00 | 2,230 | — | — |
| 2003-02-12 | $7.20 | $7.20 | 910 | — | — |
| 2003-02-11 | $7.20 | $7.20 | 1,230 | — | — |
| 2003-02-10 | $7.10 | $7.10 | 470 | — | — |
| 2003-02-07 | $7.00 | $7.00 | 2,170 | — | — |
| 2003-02-06 | $7.30 | $7.30 | 2,390 | — | — |
| 2003-02-05 | $7.50 | $7.50 | 1,680 | — | — |
| 2003-02-04 | $7.10 | $7.10 | 280 | — | — |
| 2003-02-03 | $7.40 | $7.40 | 710 | — | — |
| 2003-01-31 | $7.70 | $7.70 | 2,130 | — | — |
| 2003-01-30 | $7.60 | $7.60 | 1,930 | — | — |
| 2003-01-29 | $7.40 | $7.40 | 1,010 | — | — |
| 2003-01-28 | $7.90 | $7.90 | 1,590 | — | — |
| 2003-01-27 | $7.40 | $7.40 | 2,790 | — | — |
| 2003-01-24 | $8.00 | $8.00 | 6,350 | — | — |
| 2003-01-23 | $8.20 | $8.20 | 2,280 | — | — |
| 2003-01-22 | $8.10 | $8.10 | 8,360 | — | — |
| 2003-01-21 | $7.90 | $7.90 | 1,920 | — | — |
| 2003-01-17 | $7.80 | $7.80 | 1,810 | — | — |
| 2003-01-16 | $7.90 | $7.90 | 4,200 | — | — |
| 2003-01-15 | $8.00 | $8.00 | 1,840 | — | — |
| 2003-01-14 | $7.90 | $7.90 | 3,040 | — | — |
| 2003-01-13 | $7.30 | $7.30 | 1,880 | — | — |
| 2003-01-10 | $7.30 | $7.30 | 3,930 | — | — |
| 2003-01-09 | $7.00 | $7.00 | 530 | — | — |
| 2003-01-08 | $6.80 | $6.80 | 1,100 | — | — |
| 2003-01-07 | $6.70 | $6.70 | 2,550 | — | — |
| 2003-01-06 | $7.50 | $7.50 | 1,850 | — | — |
| 2003-01-03 | $7.70 | $7.70 | 1,900 | — | — |
| 2003-01-02 | $7.30 | $7.30 | 4,470 | — | — |