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
- 1998-06-03 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 | $21.50 | $21.50 | 1,200 | — | — |
| 2003-12-30 | $21.27 | $21.27 | 300 | — | — |
| 2003-12-29 | $21.00 | $21.00 | 0 | — | — |
| 2003-12-26 | $21.00 | $21.00 | 0 | — | — |
| 2003-12-24 | $21.00 | $21.00 | 500 | — | — |
| 2003-12-23 | $19.36 | $19.36 | 0 | — | — |
| 2003-12-22 | $19.36 | $19.36 | 0 | — | — |
| 2003-12-19 | $19.36 | $19.36 | 700 | — | — |
| 2003-12-18 | $21.35 | $21.35 | 500 | — | — |
| 2003-12-17 | $20.73 | $20.73 | 0 | — | — |
| 2003-12-16 | $20.73 | $20.73 | 0 | — | — |
| 2003-12-15 | $20.73 | $20.73 | 0 | — | — |
| 2003-12-12 | $20.73 | $20.73 | 0 | — | — |
| 2003-12-11 | $20.73 | $20.73 | 200 | — | — |
| 2003-12-10 | $21.35 | $21.35 | 400 | — | — |
| 2003-12-09 | $21.35 | $21.35 | 100 | — | — |
| 2003-12-08 | $21.18 | $21.18 | 100 | — | — |
| 2003-12-05 | $20.88 | $20.88 | 400 | — | — |
| 2003-12-04 | $21.30 | $21.30 | 100 | — | — |
| 2003-12-03 | $21.00 | $21.00 | 800 | — | — |
| 2003-12-02 | $20.49 | $20.49 | 2,000 | — | — |
| 2003-12-01 | $20.00 | $20.00 | 0 | — | — |
| 2003-11-28 | $20.00 | $20.00 | 100 | — | — |
| 2003-11-26 | $19.70 | $19.70 | 1,000 | — | — |
| 2003-11-25 | $19.43 | $19.43 | 1,200 | — | — |
| 2003-11-24 | $19.95 | $19.95 | 0 | — | — |
| 2003-11-21 | $19.95 | $19.95 | 0 | — | — |
| 2003-11-20 | $19.95 | $19.95 | 300 | — | — |
| 2003-11-19 | $19.51 | $19.51 | 1,400 | — | — |
| 2003-11-18 | $19.89 | $19.89 | 0 | — | — |
| 2003-11-17 | $19.89 | $19.89 | 0 | — | — |
| 2003-11-14 | $19.89 | $19.89 | 0 | — | — |
| 2003-11-13 | $19.89 | $19.89 | 0 | — | — |
| 2003-11-12 | $19.89 | $19.89 | 1,900 | — | — |
| 2003-11-11 | $20.04 | $20.04 | 100 | — | — |
| 2003-11-10 | $20.00 | $20.00 | 0 | — | — |
| 2003-11-07 | $20.00 | $20.00 | 0 | — | — |
| 2003-11-06 | $20.00 | $20.00 | 0 | — | — |
| 2003-11-05 | $20.00 | $20.00 | 1,000 | — | — |
| 2003-11-04 | $20.25 | $20.25 | 2,200 | — | — |
| 2003-11-03 | $20.00 | $20.00 | 400 | — | — |
| 2003-10-31 | $19.86 | $19.86 | 500 | — | — |
| 2003-10-30 | $20.10 | $20.10 | 0 | — | — |
| 2003-10-29 | $20.10 | $20.10 | 2,800 | — | — |
| 2003-10-28 | $19.74 | $19.74 | 0 | — | — |
| 2003-10-27 | $19.74 | $19.74 | 1,100 | — | — |
| 2003-10-24 | $19.66 | $19.66 | 0 | — | — |
| 2003-10-23 | $19.66 | $19.66 | 100 | — | — |
| 2003-10-22 | $19.61 | $19.61 | 800 | — | — |
| 2003-10-21 | $19.70 | $19.70 | 1,500 | — | — |
| 2003-10-20 | $19.10 | $19.10 | 0 | — | — |
| 2003-10-17 | $19.10 | $19.10 | 2,400 | — | — |
| 2003-10-16 | $19.48 | $19.48 | 1,500 | — | — |
| 2003-10-15 | $19.06 | $19.06 | 100 | — | — |
| 2003-10-14 | $19.49 | $19.49 | 0 | — | — |
| 2003-10-13 | $19.49 | $19.49 | 900 | — | — |
| 2003-10-10 | $19.48 | $19.48 | 300 | — | — |
| 2003-10-09 | $19.44 | $19.44 | 300 | — | — |
| 2003-10-08 | $19.00 | $19.00 | 300 | — | — |
| 2003-10-07 | $19.00 | $19.00 | 100 | — | — |
| 2003-10-06 | $19.39 | $19.39 | 0 | — | — |
| 2003-10-03 | $19.39 | $19.39 | 0 | — | — |
| 2003-10-02 | $19.39 | $19.39 | 1,400 | — | — |
| 2003-10-01 | $19.10 | $19.10 | 0 | — | — |
| 2003-09-30 | $19.10 | $19.10 | 0 | — | — |
| 2003-09-29 | $19.10 | $19.10 | 3,700 | — | — |
| 2003-09-26 | $19.23 | $19.23 | 1,600 | — | — |
| 2003-09-25 | $19.10 | $19.10 | 300 | — | — |
| 2003-09-24 | $19.00 | $19.00 | 700 | — | — |
| 2003-09-23 | $19.15 | $19.15 | 0 | — | — |
| 2003-09-22 | $19.15 | $19.15 | 200 | — | — |
| 2003-09-19 | $19.15 | $19.15 | 0 | — | — |
| 2003-09-18 | $19.15 | $19.15 | 0 | — | — |
| 2003-09-17 | $19.15 | $19.15 | 1,900 | — | — |
| 2003-09-16 | $19.13 | $19.13 | 1,200 | — | — |
| 2003-09-15 | $19.25 | $19.25 | 0 | — | — |
| 2003-09-12 | $19.25 | $19.25 | 2,000 | — | — |
| 2003-09-11 | $19.19 | $19.19 | 0 | — | — |
| 2003-09-10 | $19.19 | $19.19 | 6,200 | — | — |
| 2003-09-09 | $19.25 | $19.25 | 0 | — | — |
| 2003-09-08 | $19.25 | $19.25 | 0 | — | — |
| 2003-09-05 | $19.25 | $19.25 | 8,500 | — | — |
| 2003-09-04 | $19.00 | $19.00 | 0 | — | — |
| 2003-09-03 | $19.00 | $19.00 | 0 | — | — |
| 2003-09-02 | $19.00 | $19.00 | 200 | — | — |
| 2003-08-29 | $19.23 | $19.23 | 0 | — | — |
| 2003-08-28 | $19.23 | $19.23 | 0 | — | — |
| 2003-08-27 | $19.23 | $19.23 | 0 | — | — |
| 2003-08-26 | $19.23 | $19.23 | 700 | — | — |
| 2003-08-25 | $19.00 | $19.00 | 0 | — | — |
| 2003-08-22 | $19.00 | $19.00 | 0 | — | — |
| 2003-08-21 | $19.00 | $19.00 | 500 | — | — |
| 2003-08-20 | $19.01 | $19.01 | 500 | — | — |
| 2003-08-19 | $19.25 | $19.25 | 4,100 | — | — |
| 2003-08-18 | $19.25 | $19.25 | 0 | — | — |
| 2003-08-15 | $19.25 | $19.25 | 0 | — | — |
| 2003-08-14 | $19.25 | $19.25 | 900 | — | — |
| 2003-08-13 | $18.40 | $18.40 | 1,000 | — | — |
| 2003-08-12 | $19.25 | $19.25 | 400 | — | — |
| 2003-08-11 | $19.00 | $19.00 | 0 | — | — |
| 2003-08-08 | $19.00 | $19.00 | 0 | — | — |
| 2003-08-07 | $19.00 | $19.00 | 300 | — | — |
| 2003-08-06 | $19.08 | $19.08 | 0 | — | — |
| 2003-08-05 | $19.08 | $19.08 | 1,700 | — | — |
| 2003-08-04 | $18.75 | $18.75 | 2,700 | — | — |
| 2003-08-01 | $18.59 | $18.59 | 400 | — | — |
| 2003-07-31 | $18.59 | $18.59 | 1,800 | — | — |
| 2003-07-30 | $18.25 | $18.25 | 1,600 | — | — |
| 2003-07-29 | $18.09 | $18.09 | 1,400 | — | — |
| 2003-07-28 | $18.00 | $18.00 | 1,400 | — | — |
| 2003-07-25 | $17.72 | $17.72 | 0 | — | — |
| 2003-07-24 | $17.72 | $17.72 | 39,600 | — | — |
| 2003-07-23 | $17.65 | $17.65 | 3,300 | — | — |
| 2003-07-22 | $17.64 | $17.64 | 200 | — | — |
| 2003-07-21 | $17.74 | $17.74 | 1,300 | — | — |
| 2003-07-18 | $17.77 | $17.77 | 0 | — | — |
| 2003-07-17 | $17.77 | $17.77 | 0 | — | — |
| 2003-07-16 | $17.77 | $17.77 | 0 | — | — |
| 2003-07-15 | $17.77 | $17.77 | 200 | — | — |
| 2003-07-14 | $17.77 | $17.77 | 100 | — | — |
| 2003-07-11 | $17.70 | $17.70 | 3,800 | — | — |
| 2003-07-10 | $18.05 | $18.05 | 0 | — | — |
| 2003-07-09 | $18.05 | $18.05 | 0 | — | — |
| 2003-07-08 | $18.05 | $18.05 | 1,500 | — | — |
| 2003-07-07 | $17.64 | $17.64 | 500 | — | — |
| 2003-07-03 | $17.70 | $17.70 | 3,000 | — | — |
| 2003-07-02 | $17.58 | $17.58 | 100 | — | — |
| 2003-07-01 | $17.50 | $17.50 | 1,400 | — | — |
| 2003-06-30 | $17.52 | $17.52 | 1,300 | — | — |
| 2003-06-27 | $17.52 | $17.52 | 1,500 | — | — |
| 2003-06-26 | $17.95 | $17.95 | 1,000 | — | — |
| 2003-06-25 | $17.55 | $17.55 | 3,300 | — | — |
| 2003-06-24 | $17.81 | $17.81 | 800 | — | — |
| 2003-06-23 | $17.30 | $17.30 | 0 | — | — |
| 2003-06-20 | $17.30 | $17.30 | 1,100 | — | — |
| 2003-06-19 | $17.30 | $17.30 | 200 | — | — |
| 2003-06-18 | $17.60 | $17.60 | 200 | — | — |
| 2003-06-17 | $17.15 | $17.15 | 700 | — | — |
| 2003-06-16 | $17.10 | $17.10 | 700 | — | — |
| 2003-06-13 | $17.62 | $17.62 | 700 | — | — |
| 2003-06-12 | $17.49 | $17.49 | 800 | — | — |
| 2003-06-11 | $17.58 | $17.58 | 6,200 | — | — |
| 2003-06-10 | $17.06 | $17.06 | 200 | — | — |
| 2003-06-09 | $17.06 | $17.06 | 2,200 | — | — |
| 2003-06-06 | $16.90 | $16.90 | 3,500 | — | — |
| 2003-06-05 | $16.84 | $16.84 | 2,300 | — | — |
| 2003-06-04 | $16.90 | $16.90 | 3,300 | — | — |
| 2003-06-03 | $16.75 | $16.75 | 17,300 | — | — |
| 2003-06-02 | $16.55 | $16.55 | 7,500 | — | — |
| 2003-05-30 | $16.56 | $16.56 | 17,300 | — | — |
| 2003-05-29 | $16.60 | $16.60 | 700 | — | — |
| 2003-05-28 | $16.55 | $16.55 | 900 | — | — |
| 2003-05-27 | $16.65 | $16.65 | 22,000 | — | — |
| 2003-05-23 | $16.60 | $16.60 | 1,900 | — | — |
| 2003-05-22 | $16.82 | $16.82 | 8,800 | — | — |
| 2003-05-21 | $16.82 | $16.82 | 800 | — | — |
| 2003-05-20 | $16.90 | $16.90 | 2,700 | — | — |
| 2003-05-19 | $17.13 | $17.13 | 900 | — | — |
| 2003-05-16 | $17.00 | $17.00 | 500 | — | — |
| 2003-05-15 | $17.05 | $17.05 | 300 | — | — |
| 2003-05-14 | $17.40 | $17.40 | 700 | — | — |
| 2003-05-13 | $17.25 | $17.25 | 900 | — | — |
| 2003-05-12 | $17.20 | $17.20 | 2,000 | — | — |
| 2003-05-09 | $17.25 | $17.25 | 1,500 | — | — |
| 2003-05-08 | $17.04 | $17.04 | 300 | — | — |
| 2003-05-07 | $17.00 | $17.00 | 2,700 | — | — |
| 2003-05-06 | $17.35 | $17.35 | 6,300 | — | — |
| 2003-05-05 | $17.45 | $17.45 | 100 | — | — |
| 2003-05-02 | $17.03 | $17.03 | 100 | — | — |
| 2003-05-01 | $17.45 | $17.45 | 1,000 | — | — |
| 2003-04-30 | $17.30 | $17.30 | 1,400 | — | — |
| 2003-04-29 | $17.45 | $17.45 | 0 | — | — |
| 2003-04-28 | $17.45 | $17.45 | 3,900 | — | — |
| 2003-04-25 | $17.50 | $17.50 | 1,200 | — | — |
| 2003-04-24 | $17.30 | $17.30 | 900 | — | — |
| 2003-04-23 | $17.30 | $17.30 | 4,500 | — | — |
| 2003-04-22 | $17.60 | $17.60 | 2,600 | — | — |
| 2003-04-21 | $17.39 | $17.39 | 3,800 | — | — |
| 2003-04-17 | $17.28 | $17.28 | 1,200 | — | — |
| 2003-04-16 | $17.50 | $17.50 | 200 | — | — |
| 2003-04-15 | $17.30 | $17.30 | 8,000 | — | — |
| 2003-04-14 | $17.44 | $17.44 | 0 | — | — |
| 2003-04-11 | $17.44 | $17.44 | 1,000 | — | — |
| 2003-04-10 | $17.60 | $17.60 | 2,000 | — | — |
| 2003-04-09 | $17.10 | $17.10 | 0 | — | — |
| 2003-04-08 | $17.10 | $17.10 | 1,200 | — | — |
| 2003-04-07 | $17.60 | $17.60 | 700 | — | — |
| 2003-04-04 | $17.30 | $17.30 | 9,400 | — | — |
| 2003-04-03 | $18.30 | $18.30 | 3,900 | — | — |
| 2003-04-02 | $18.25 | $18.25 | 8,000 | — | — |
| 2003-04-01 | $18.25 | $18.25 | 2,600 | — | — |
| 2003-03-31 | $18.35 | $18.35 | 1,700 | — | — |
| 2003-03-28 | $18.55 | $18.55 | 3,600 | — | — |
| 2003-03-27 | $18.29 | $18.29 | 21,500 | — | — |
| 2003-03-26 | $18.35 | $18.35 | 2,100 | — | — |
| 2003-03-25 | $18.19 | $18.19 | 800 | — | — |
| 2003-03-24 | $18.20 | $18.20 | 13,100 | — | — |
| 2003-03-21 | $17.52 | $17.52 | 2,000 | — | — |
| 2003-03-20 | $17.51 | $17.51 | 0 | — | — |
| 2003-03-19 | $17.51 | $17.51 | 1,000 | — | — |
| 2003-03-18 | $17.60 | $17.60 | 16,600 | — | — |
| 2003-03-17 | $17.25 | $17.25 | 7,500 | — | — |
| 2003-03-14 | $16.63 | $16.63 | 6,100 | — | — |
| 2003-03-13 | $16.54 | $16.54 | 2,700 | — | — |
| 2003-03-12 | $16.59 | $16.59 | 1,400 | — | — |
| 2003-03-11 | $16.62 | $16.62 | 200 | — | — |
| 2003-03-10 | $16.55 | $16.55 | 2,600 | — | — |
| 2003-03-07 | $16.82 | $16.82 | 1,700 | — | — |
| 2003-03-06 | $16.47 | $16.47 | 100 | — | — |
| 2003-03-05 | $16.34 | $16.34 | 1,000 | — | — |
| 2003-03-04 | $16.70 | $16.70 | 2,500 | — | — |
| 2003-03-03 | $16.80 | $16.80 | 600 | — | — |
| 2003-02-28 | $16.65 | $16.65 | 5,400 | — | — |
| 2003-02-27 | $17.10 | $17.10 | 1,300 | — | — |
| 2003-02-26 | $16.02 | $16.02 | 500 | — | — |
| 2003-02-25 | $16.25 | $16.25 | 100 | — | — |
| 2003-02-24 | $17.00 | $17.00 | 1,400 | — | — |
| 2003-02-21 | $17.16 | $17.16 | 4,100 | — | — |
| 2003-02-20 | $16.20 | $16.20 | 2,300 | — | — |
| 2003-02-19 | $15.62 | $15.62 | 0 | — | — |
| 2003-02-18 | $15.62 | $15.62 | 200 | — | — |
| 2003-02-14 | $15.45 | $15.45 | 0 | — | — |
| 2003-02-13 | $15.45 | $15.45 | 0 | — | — |
| 2003-02-12 | $15.45 | $15.45 | 0 | — | — |
| 2003-02-11 | $15.45 | $15.45 | 700 | — | — |
| 2003-02-10 | $15.00 | $15.00 | 0 | — | — |
| 2003-02-07 | $15.00 | $15.00 | 0 | — | — |
| 2003-02-06 | $15.00 | $15.00 | 0 | — | — |
| 2003-02-05 | $15.00 | $15.00 | 1,000 | — | — |
| 2003-02-04 | $15.01 | $15.01 | 700 | — | — |
| 2003-02-03 | $16.00 | $16.00 | 200 | — | — |
| 2003-01-31 | $15.48 | $15.48 | 700 | — | — |
| 2003-01-30 | $14.18 | $14.18 | 1,200 | — | — |
| 2003-01-29 | $13.94 | $13.94 | 700 | — | — |
| 2003-01-28 | $15.28 | $15.28 | 200 | — | — |
| 2003-01-27 | $15.29 | $15.29 | 700 | — | — |
| 2003-01-24 | $16.00 | $16.00 | 0 | — | — |
| 2003-01-23 | $16.00 | $16.00 | 0 | — | — |
| 2003-01-22 | $16.00 | $16.00 | 0 | — | — |
| 2003-01-21 | $16.00 | $16.00 | 0 | — | — |
| 2003-01-17 | $16.00 | $16.00 | 0 | — | — |
| 2003-01-16 | $16.00 | $16.00 | 0 | — | — |
| 2003-01-15 | $16.00 | $16.00 | 2,000 | — | — |
| 2003-01-14 | $16.25 | $16.25 | 0 | — | — |
| 2003-01-13 | $16.25 | $16.25 | 0 | — | — |
| 2003-01-10 | $16.25 | $16.25 | 1,800 | — | — |
| 2003-01-09 | $15.95 | $15.95 | 0 | — | — |
| 2003-01-08 | $15.95 | $15.95 | 200 | — | — |
| 2003-01-07 | $15.89 | $15.89 | 100 | — | — |
| 2003-01-06 | $14.30 | $14.30 | 1,300 | — | — |
| 2003-01-03 | $14.95 | $14.95 | 0 | — | — |
| 2003-01-02 | $14.95 | $14.95 | 0 | — | — |