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
- 1980-03-17 to 2026-09-03
- 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 | $22.00 | $22.00 | 100 | — | — |
| 2003-12-30 | $21.73 | $21.73 | 100 | — | — |
| 2003-12-29 | $21.18 | $21.18 | 0 | — | — |
| 2003-12-26 | $21.18 | $21.18 | 0 | — | — |
| 2003-12-24 | $21.18 | $21.18 | 500 | — | — |
| 2003-12-23 | $19.80 | $19.80 | 0 | — | — |
| 2003-12-22 | $19.80 | $19.80 | 0 | — | — |
| 2003-12-19 | $19.80 | $19.80 | 600 | — | — |
| 2003-12-18 | $21.32 | $21.32 | 0 | — | — |
| 2003-12-17 | $21.32 | $21.32 | 0 | — | — |
| 2003-12-16 | $21.32 | $21.32 | 0 | — | — |
| 2003-12-15 | $21.32 | $21.32 | 0 | — | — |
| 2003-12-12 | $21.32 | $21.32 | 100 | — | — |
| 2003-12-11 | $21.80 | $21.80 | 900 | — | — |
| 2003-12-10 | $22.31 | $22.31 | 0 | — | — |
| 2003-12-09 | $22.31 | $22.31 | 200 | — | — |
| 2003-12-08 | $22.30 | $22.30 | 0 | — | — |
| 2003-12-05 | $22.30 | $22.30 | 700 | — | — |
| 2003-12-04 | $22.30 | $22.30 | 0 | — | — |
| 2003-12-03 | $22.30 | $22.30 | 400 | — | — |
| 2003-12-02 | $21.90 | $21.90 | 600 | — | — |
| 2003-12-01 | $20.87 | $20.87 | 1,100 | — | — |
| 2003-11-28 | $20.70 | $20.70 | 0 | — | — |
| 2003-11-26 | $20.70 | $20.70 | 5,700 | — | — |
| 2003-11-25 | $19.80 | $19.80 | 0 | — | — |
| 2003-11-24 | $19.80 | $19.80 | 0 | — | — |
| 2003-11-21 | $19.80 | $19.80 | 0 | — | — |
| 2003-11-20 | $19.80 | $19.80 | 100 | — | — |
| 2003-11-19 | $20.05 | $20.05 | 500 | — | — |
| 2003-11-18 | $20.30 | $20.30 | 500 | — | — |
| 2003-11-17 | $20.29 | $20.29 | 100 | — | — |
| 2003-11-14 | $20.40 | $20.40 | 0 | — | — |
| 2003-11-13 | $20.40 | $20.40 | 400 | — | — |
| 2003-11-12 | $20.38 | $20.38 | 300 | — | — |
| 2003-11-11 | $20.65 | $20.65 | 0 | — | — |
| 2003-11-10 | $20.65 | $20.65 | 0 | — | — |
| 2003-11-07 | $20.65 | $20.65 | 0 | — | — |
| 2003-11-06 | $20.65 | $20.65 | 0 | — | — |
| 2003-11-05 | $20.65 | $20.65 | 2,900 | — | — |
| 2003-11-04 | $20.63 | $20.63 | 0 | — | — |
| 2003-11-03 | $20.63 | $20.63 | 400 | — | — |
| 2003-10-31 | $20.55 | $20.55 | 0 | — | — |
| 2003-10-30 | $20.55 | $20.55 | 0 | — | — |
| 2003-10-29 | $20.55 | $20.55 | 2,600 | — | — |
| 2003-10-28 | $20.02 | $20.02 | 400 | — | — |
| 2003-10-27 | $20.16 | $20.16 | 0 | — | — |
| 2003-10-24 | $20.16 | $20.16 | 0 | — | — |
| 2003-10-23 | $20.16 | $20.16 | 0 | — | — |
| 2003-10-22 | $20.16 | $20.16 | 2,200 | — | — |
| 2003-10-21 | $20.47 | $20.47 | 2,300 | — | — |
| 2003-10-20 | $19.67 | $19.67 | 400 | — | — |
| 2003-10-17 | $19.45 | $19.45 | 0 | — | — |
| 2003-10-16 | $19.45 | $19.45 | 0 | — | — |
| 2003-10-15 | $19.45 | $19.45 | 1,300 | — | — |
| 2003-10-14 | $19.76 | $19.76 | 0 | — | — |
| 2003-10-13 | $19.76 | $19.76 | 100 | — | — |
| 2003-10-10 | $19.74 | $19.74 | 300 | — | — |
| 2003-10-09 | $19.66 | $19.66 | 1,000 | — | — |
| 2003-10-08 | $19.05 | $19.05 | 0 | — | — |
| 2003-10-07 | $19.05 | $19.05 | 300 | — | — |
| 2003-10-06 | $19.05 | $19.05 | 500 | — | — |
| 2003-10-03 | $19.44 | $19.44 | 0 | — | — |
| 2003-10-02 | $19.44 | $19.44 | 300 | — | — |
| 2003-10-01 | $19.19 | $19.19 | 0 | — | — |
| 2003-09-30 | $19.19 | $19.19 | 0 | — | — |
| 2003-09-29 | $19.19 | $19.19 | 6,400 | — | — |
| 2003-09-26 | $19.24 | $19.24 | 0 | — | — |
| 2003-09-25 | $19.24 | $19.24 | 0 | — | — |
| 2003-09-24 | $19.24 | $19.24 | 200 | — | — |
| 2003-09-23 | $19.35 | $19.35 | 0 | — | — |
| 2003-09-22 | $19.35 | $19.35 | 0 | — | — |
| 2003-09-19 | $19.35 | $19.35 | 400 | — | — |
| 2003-09-18 | $19.20 | $19.20 | 0 | — | — |
| 2003-09-17 | $19.20 | $19.20 | 0 | — | — |
| 2003-09-16 | $19.20 | $19.20 | 9,300 | — | — |
| 2003-09-15 | $19.48 | $19.48 | 0 | — | — |
| 2003-09-12 | $19.48 | $19.48 | 0 | — | — |
| 2003-09-11 | $19.48 | $19.48 | 0 | — | — |
| 2003-09-10 | $19.48 | $19.48 | 500 | — | — |
| 2003-09-09 | $19.50 | $19.50 | 0 | — | — |
| 2003-09-08 | $19.50 | $19.50 | 600 | — | — |
| 2003-09-05 | $19.50 | $19.50 | 600 | — | — |
| 2003-09-04 | $19.40 | $19.40 | 0 | — | — |
| 2003-09-03 | $19.40 | $19.40 | 0 | — | — |
| 2003-09-02 | $19.40 | $19.40 | 800 | — | — |
| 2003-08-29 | $19.30 | $19.30 | 0 | — | — |
| 2003-08-28 | $19.30 | $19.30 | 100 | — | — |
| 2003-08-27 | $19.25 | $19.25 | 0 | — | — |
| 2003-08-26 | $19.25 | $19.25 | 600 | — | — |
| 2003-08-25 | $19.35 | $19.35 | 1,500 | — | — |
| 2003-08-22 | $19.00 | $19.00 | 0 | — | — |
| 2003-08-21 | $19.00 | $19.00 | 1,500 | — | — |
| 2003-08-20 | $19.00 | $19.00 | 1,500 | — | — |
| 2003-08-19 | $19.40 | $19.40 | 300 | — | — |
| 2003-08-18 | $19.50 | $19.50 | 0 | — | — |
| 2003-08-15 | $19.50 | $19.50 | 0 | — | — |
| 2003-08-14 | $19.50 | $19.50 | 800 | — | — |
| 2003-08-13 | $19.49 | $19.49 | 1,100 | — | — |
| 2003-08-12 | $18.65 | $18.65 | 0 | — | — |
| 2003-08-11 | $18.65 | $18.65 | 0 | — | — |
| 2003-08-08 | $18.65 | $18.65 | 200 | — | — |
| 2003-08-07 | $19.49 | $19.49 | 200 | — | — |
| 2003-08-06 | $19.35 | $19.35 | 0 | — | — |
| 2003-08-05 | $19.35 | $19.35 | 900 | — | — |
| 2003-08-04 | $18.90 | $18.90 | 1,700 | — | — |
| 2003-08-01 | $18.59 | $18.59 | 0 | — | — |
| 2003-07-31 | $18.59 | $18.59 | 400 | — | — |
| 2003-07-30 | $18.35 | $18.35 | 100 | — | — |
| 2003-07-29 | $18.20 | $18.20 | 2,800 | — | — |
| 2003-07-28 | $17.85 | $17.85 | 0 | — | — |
| 2003-07-25 | $17.85 | $17.85 | 0 | — | — |
| 2003-07-24 | $17.85 | $17.85 | 12,400 | — | — |
| 2003-07-23 | $17.84 | $17.84 | 500 | — | — |
| 2003-07-22 | $18.05 | $18.05 | 0 | — | — |
| 2003-07-21 | $18.05 | $18.05 | 0 | — | — |
| 2003-07-18 | $18.05 | $18.05 | 0 | — | — |
| 2003-07-17 | $18.05 | $18.05 | 0 | — | — |
| 2003-07-16 | $18.05 | $18.05 | 0 | — | — |
| 2003-07-15 | $18.05 | $18.05 | 0 | — | — |
| 2003-07-14 | $18.05 | $18.05 | 0 | — | — |
| 2003-07-11 | $18.05 | $18.05 | 0 | — | — |
| 2003-07-10 | $18.05 | $18.05 | 0 | — | — |
| 2003-07-09 | $18.05 | $18.05 | 0 | — | — |
| 2003-07-08 | $18.05 | $18.05 | 0 | — | — |
| 2003-07-07 | $18.05 | $18.05 | 300 | — | — |
| 2003-07-03 | $17.82 | $17.82 | 0 | — | — |
| 2003-07-02 | $17.82 | $17.82 | 500 | — | — |
| 2003-07-01 | $17.65 | $17.65 | 100 | — | — |
| 2003-06-30 | $17.65 | $17.65 | 1,600 | — | — |
| 2003-06-27 | $17.71 | $17.71 | 100 | — | — |
| 2003-06-26 | $18.21 | $18.21 | 900 | — | — |
| 2003-06-25 | $18.72 | $18.72 | 0 | — | — |
| 2003-06-24 | $18.72 | $18.72 | 0 | — | — |
| 2003-06-23 | $18.72 | $18.72 | 0 | — | — |
| 2003-06-20 | $18.72 | $18.72 | 300 | — | — |
| 2003-06-19 | $18.15 | $18.15 | 0 | — | — |
| 2003-06-18 | $18.15 | $18.15 | 0 | — | — |
| 2003-06-17 | $18.15 | $18.15 | 200 | — | — |
| 2003-06-16 | $18.00 | $18.00 | 200 | — | — |
| 2003-06-13 | $17.95 | $17.95 | 600 | — | — |
| 2003-06-12 | $18.00 | $18.00 | 800 | — | — |
| 2003-06-11 | $17.98 | $17.98 | 0 | — | — |
| 2003-06-10 | $17.98 | $17.98 | 100 | — | — |
| 2003-06-09 | $18.23 | $18.23 | 0 | — | — |
| 2003-06-06 | $18.23 | $18.23 | 800 | — | — |
| 2003-06-05 | $18.00 | $18.00 | 1,400 | — | — |
| 2003-06-04 | $17.10 | $17.10 | 3,500 | — | — |
| 2003-06-03 | $17.42 | $17.42 | 1,200 | — | — |
| 2003-06-02 | $16.85 | $16.85 | 100 | — | — |
| 2003-05-30 | $16.85 | $16.85 | 900 | — | — |
| 2003-05-29 | $16.90 | $16.90 | 0 | — | — |
| 2003-05-28 | $16.90 | $16.90 | 400 | — | — |
| 2003-05-27 | $16.90 | $16.90 | 1,800 | — | — |
| 2003-05-23 | $17.00 | $17.00 | 100 | — | — |
| 2003-05-22 | $17.43 | $17.43 | 0 | — | — |
| 2003-05-21 | $17.43 | $17.43 | 100 | — | — |
| 2003-05-20 | $17.15 | $17.15 | 1,500 | — | — |
| 2003-05-19 | $17.75 | $17.75 | 600 | — | — |
| 2003-05-16 | $17.65 | $17.65 | 200 | — | — |
| 2003-05-15 | $17.65 | $17.65 | 0 | — | — |
| 2003-05-14 | $17.65 | $17.65 | 0 | — | — |
| 2003-05-13 | $17.65 | $17.65 | 1,500 | — | — |
| 2003-05-12 | $17.65 | $17.65 | 0 | — | — |
| 2003-05-09 | $17.65 | $17.65 | 0 | — | — |
| 2003-05-08 | $17.65 | $17.65 | 200 | — | — |
| 2003-05-07 | $17.64 | $17.64 | 900 | — | — |
| 2003-05-06 | $17.65 | $17.65 | 1,900 | — | — |
| 2003-05-05 | $17.60 | $17.60 | 0 | — | — |
| 2003-05-02 | $17.60 | $17.60 | 0 | — | — |
| 2003-05-01 | $17.60 | $17.60 | 0 | — | — |
| 2003-04-30 | $17.60 | $17.60 | 500 | — | — |
| 2003-04-29 | $17.59 | $17.59 | 0 | — | — |
| 2003-04-28 | $17.59 | $17.59 | 600 | — | — |
| 2003-04-25 | $17.57 | $17.57 | 0 | — | — |
| 2003-04-24 | $17.57 | $17.57 | 600 | — | — |
| 2003-04-23 | $17.65 | $17.65 | 600 | — | — |
| 2003-04-22 | $17.64 | $17.64 | 400 | — | — |
| 2003-04-21 | $17.40 | $17.40 | 0 | — | — |
| 2003-04-17 | $17.40 | $17.40 | 0 | — | — |
| 2003-04-16 | $17.40 | $17.40 | 1,100 | — | — |
| 2003-04-15 | $17.30 | $17.30 | 17,500 | — | — |
| 2003-04-14 | $17.41 | $17.41 | 100 | — | — |
| 2003-04-11 | $17.41 | $17.41 | 1,300 | — | — |
| 2003-04-10 | $17.55 | $17.55 | 2,300 | — | — |
| 2003-04-09 | $17.30 | $17.30 | 200 | — | — |
| 2003-04-08 | $17.47 | $17.47 | 200 | — | — |
| 2003-04-07 | $17.80 | $17.80 | 0 | — | — |
| 2003-04-04 | $17.80 | $17.80 | 400 | — | — |
| 2003-04-03 | $18.44 | $18.44 | 0 | — | — |
| 2003-04-02 | $18.44 | $18.44 | 100 | — | — |
| 2003-04-01 | $18.30 | $18.30 | 1,300 | — | — |
| 2003-03-31 | $18.38 | $18.38 | 0 | — | — |
| 2003-03-28 | $18.38 | $18.38 | 900 | — | — |
| 2003-03-27 | $18.25 | $18.25 | 600 | — | — |
| 2003-03-26 | $18.08 | $18.08 | 200 | — | — |
| 2003-03-25 | $18.00 | $18.00 | 0 | — | — |
| 2003-03-24 | $18.00 | $18.00 | 2,100 | — | — |
| 2003-03-21 | $17.70 | $17.70 | 0 | — | — |
| 2003-03-20 | $17.70 | $17.70 | 1,400 | — | — |
| 2003-03-19 | $17.70 | $17.70 | 300 | — | — |
| 2003-03-18 | $17.35 | $17.35 | 900 | — | — |
| 2003-03-17 | $17.23 | $17.23 | 700 | — | — |
| 2003-03-14 | $16.87 | $16.87 | 200 | — | — |
| 2003-03-13 | $16.81 | $16.81 | 300 | — | — |
| 2003-03-12 | $16.87 | $16.87 | 300 | — | — |
| 2003-03-11 | $17.17 | $17.17 | 0 | — | — |
| 2003-03-10 | $17.17 | $17.17 | 300 | — | — |
| 2003-03-07 | $16.89 | $16.89 | 300 | — | — |
| 2003-03-06 | $16.70 | $16.70 | 0 | — | — |
| 2003-03-05 | $16.70 | $16.70 | 1,000 | — | — |
| 2003-03-04 | $16.82 | $16.82 | 300 | — | — |
| 2003-03-03 | $17.00 | $17.00 | 100 | — | — |
| 2003-02-28 | $17.40 | $17.40 | 200 | — | — |
| 2003-02-27 | $17.35 | $17.35 | 200 | — | — |
| 2003-02-26 | $16.96 | $16.96 | 300 | — | — |
| 2003-02-25 | $17.17 | $17.17 | 0 | — | — |
| 2003-02-24 | $17.17 | $17.17 | 600 | — | — |
| 2003-02-21 | $17.06 | $17.06 | 1,100 | — | — |
| 2003-02-20 | $16.33 | $16.33 | 600 | — | — |
| 2003-02-19 | $15.83 | $15.83 | 0 | — | — |
| 2003-02-18 | $15.83 | $15.83 | 0 | — | — |
| 2003-02-14 | $15.83 | $15.83 | 0 | — | — |
| 2003-02-13 | $15.83 | $15.83 | 0 | — | — |
| 2003-02-12 | $15.83 | $15.83 | 0 | — | — |
| 2003-02-11 | $15.83 | $15.83 | 1,400 | — | — |
| 2003-02-10 | $15.28 | $15.28 | 2,500 | — | — |
| 2003-02-07 | $15.86 | $15.86 | 0 | — | — |
| 2003-02-06 | $15.86 | $15.86 | 1,800 | — | — |
| 2003-02-05 | $15.87 | $15.87 | 400 | — | — |
| 2003-02-04 | $15.13 | $15.13 | 300 | — | — |
| 2003-02-03 | $15.95 | $15.95 | 0 | — | — |
| 2003-01-31 | $15.95 | $15.95 | 0 | — | — |
| 2003-01-30 | $15.95 | $15.95 | 0 | — | — |
| 2003-01-29 | $15.95 | $15.95 | 0 | — | — |
| 2003-01-28 | $15.95 | $15.95 | 200 | — | — |
| 2003-01-27 | $16.63 | $16.63 | 0 | — | — |
| 2003-01-24 | $16.63 | $16.63 | 800 | — | — |
| 2003-01-23 | $17.14 | $17.14 | 1,000 | — | — |
| 2003-01-22 | $17.67 | $17.67 | 0 | — | — |
| 2003-01-21 | $17.67 | $17.67 | 400 | — | — |
| 2003-01-17 | $17.63 | $17.63 | 0 | — | — |
| 2003-01-16 | $17.63 | $17.63 | 500 | — | — |
| 2003-01-15 | $17.65 | $17.65 | 1,100 | — | — |
| 2003-01-14 | $17.70 | $17.70 | 0 | — | — |
| 2003-01-13 | $17.70 | $17.70 | 0 | — | — |
| 2003-01-10 | $17.70 | $17.70 | 2,900 | — | — |
| 2003-01-09 | $16.90 | $16.90 | 2,000 | — | — |
| 2003-01-08 | $16.45 | $16.45 | 0 | — | — |
| 2003-01-07 | $16.45 | $16.45 | 1,200 | — | — |
| 2003-01-06 | $16.16 | $16.16 | 0 | — | — |
| 2003-01-03 | $16.16 | $16.16 | 0 | — | — |
| 2003-01-02 | $16.16 | $16.16 | 0 | — | — |