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
- 1985-03-07 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 | $16.73 | $49.26 | 1,900 | — | — |
| 2003-12-30 | $16.55 | $48.73 | 1,400 | — | — |
| 2003-12-29 | $16.31 | $48.02 | 2,100 | — | — |
| 2003-12-26 | $16.02 | $47.17 | 2,100 | — | — |
| 2003-12-24 | $16.02 | $47.17 | 1,400 | — | — |
| 2003-12-23 | $15.90 | $46.81 | 1,500 | — | — |
| 2003-12-22 | $15.97 | $47.02 | 1,600 | — | — |
| 2003-12-19 | $16.05 | $47.26 | 2,000 | — | — |
| 2003-12-18 | $15.74 | $46.34 | 1,700 | — | — |
| 2003-12-17 | $15.60 | $45.93 | 2,600 | — | — |
| 2003-12-16 | $15.40 | $45.34 | 3,000 | — | — |
| 2003-12-15 | $15.71 | $46.25 | 1,000 | — | — |
| 2003-12-12 | $15.71 | $46.25 | 1,300 | — | — |
| 2003-12-11 | $15.75 | $46.37 | 1,000 | — | — |
| 2003-12-10 | $15.75 | $46.37 | 100,500 | — | — |
| 2003-12-09 | $15.25 | $44.90 | 12,000 | — | — |
| 2003-12-08 | $14.75 | $43.43 | 3,500 | — | — |
| 2003-12-05 | $14.60 | $42.99 | 12,900 | — | — |
| 2003-12-04 | $14.50 | $42.69 | 13,200 | — | — |
| 2003-12-03 | $14.30 | $42.10 | 12,700 | — | — |
| 2003-12-02 | $14.39 | $42.37 | 100 | — | — |
| 2003-12-01 | $14.40 | $42.40 | 4,000 | — | — |
| 2003-11-28 | $14.23 | $41.90 | 200 | — | — |
| 2003-11-26 | $14.23 | $41.90 | 3,100 | — | — |
| 2003-11-25 | $14.35 | $42.25 | 2,900 | — | — |
| 2003-11-24 | $14.56 | $42.87 | 6,200 | — | — |
| 2003-11-21 | $14.01 | $41.25 | 300 | — | — |
| 2003-11-20 | $14.00 | $41.22 | 1,600 | — | — |
| 2003-11-19 | $14.16 | $41.69 | 600 | — | — |
| 2003-11-18 | $14.01 | $41.25 | 1,900 | — | — |
| 2003-11-17 | $13.81 | $40.66 | 2,000 | — | — |
| 2003-11-14 | $13.88 | $40.87 | 1,800 | — | — |
| 2003-11-13 | $14.17 | $41.72 | 600 | — | — |
| 2003-11-12 | $14.09 | $41.48 | 3,500 | — | — |
| 2003-11-11 | $13.67 | $40.25 | 3,700 | — | — |
| 2003-11-10 | $14.01 | $41.25 | 6,700 | — | — |
| 2003-11-07 | $14.84 | $43.69 | 6,300 | — | — |
| 2003-11-06 | $14.68 | $43.22 | 4,000 | — | — |
| 2003-11-05 | $14.18 | $41.75 | 700 | — | — |
| 2003-11-04 | $14.07 | $41.43 | 1,600 | — | — |
| 2003-11-03 | $14.08 | $41.46 | 8,400 | — | — |
| 2003-10-31 | $13.11 | $38.60 | 6,100 | — | — |
| 2003-10-30 | $13.24 | $38.98 | 3,400 | — | — |
| 2003-10-29 | $12.76 | $37.57 | 16,400 | — | — |
| 2003-10-28 | $11.90 | $35.04 | 7,800 | — | — |
| 2003-10-27 | $11.79 | $34.71 | 800 | — | — |
| 2003-10-24 | $11.80 | $34.74 | 1,500 | — | — |
| 2003-10-23 | $11.92 | $35.10 | 6,200 | — | — |
| 2003-10-22 | $12.00 | $35.33 | 6,200 | — | — |
| 2003-10-21 | $12.00 | $35.33 | 2,100 | — | — |
| 2003-10-20 | $11.98 | $35.27 | 2,700 | — | — |
| 2003-10-17 | $11.95 | $35.18 | 2,500 | — | — |
| 2003-10-16 | $11.97 | $35.24 | 2,900 | — | — |
| 2003-10-15 | $12.00 | $35.33 | 16,500 | — | — |
| 2003-10-14 | $12.19 | $35.89 | 1,200 | — | — |
| 2003-10-13 | $12.19 | $35.89 | 100 | — | — |
| 2003-10-10 | $12.16 | $35.80 | 400 | — | — |
| 2003-10-09 | $12.22 | $35.98 | 1,800 | — | — |
| 2003-10-08 | $12.18 | $35.86 | 1,700 | — | — |
| 2003-10-07 | $12.15 | $35.77 | 2,500 | — | — |
| 2003-10-06 | $12.09 | $35.60 | 2,700 | — | — |
| 2003-10-03 | $11.87 | $34.95 | 22,900 | — | — |
| 2003-10-02 | $12.37 | $36.42 | 3,800 | — | — |
| 2003-10-01 | $12.29 | $36.19 | 29,100 | — | — |
| 2003-09-30 | $11.79 | $34.71 | 75,100 | — | — |
| 2003-09-29 | $13.23 | $38.95 | 1,000 | — | — |
| 2003-09-26 | $13.45 | $39.60 | 1,900 | — | — |
| 2003-09-25 | $13.65 | $40.19 | 1,700 | — | — |
| 2003-09-24 | $14.10 | $41.51 | 2,000 | — | — |
| 2003-09-23 | $14.17 | $41.72 | 2,800 | — | — |
| 2003-09-22 | $14.17 | $41.72 | 800 | — | — |
| 2003-09-19 | $14.19 | $41.78 | 3,300 | — | — |
| 2003-09-18 | $13.80 | $40.63 | 2,300 | — | — |
| 2003-09-17 | $13.96 | $41.10 | 500 | — | — |
| 2003-09-16 | $13.95 | $41.07 | 3,100 | — | — |
| 2003-09-15 | $14.30 | $42.10 | 1,500 | — | — |
| 2003-09-12 | $14.46 | $42.57 | 600 | — | — |
| 2003-09-11 | $14.34 | $42.22 | 1,900 | — | — |
| 2003-09-10 | $14.25 | $41.96 | 1,100 | — | — |
| 2003-09-09 | $14.46 | $42.57 | 100 | — | — |
| 2003-09-08 | $14.46 | $42.57 | 1,800 | — | — |
| 2003-09-05 | $14.34 | $42.22 | 1,100 | — | — |
| 2003-09-04 | $14.28 | $42.04 | 4,500 | — | — |
| 2003-09-03 | $14.51 | $42.72 | 3,900 | — | — |
| 2003-09-02 | $14.50 | $42.69 | 800 | — | — |
| 2003-08-29 | $14.20 | $41.81 | 2,300 | — | — |
| 2003-08-28 | $13.81 | $40.66 | 200 | — | — |
| 2003-08-27 | $13.71 | $40.37 | 2,300 | — | — |
| 2003-08-26 | $14.00 | $41.22 | 1,100 | — | — |
| 2003-08-25 | $13.91 | $40.95 | 20,500 | — | — |
| 2003-08-22 | $14.71 | $43.31 | 7,400 | — | — |
| 2003-08-21 | $14.50 | $42.69 | 14,900 | — | — |
| 2003-08-20 | $13.60 | $40.04 | 3,100 | — | — |
| 2003-08-19 | $13.33 | $39.25 | 2,900 | — | — |
| 2003-08-18 | $13.23 | $38.95 | 1,600 | — | — |
| 2003-08-15 | $13.01 | $38.31 | 1,300 | — | — |
| 2003-08-14 | $13.01 | $38.31 | 8,000 | — | — |
| 2003-08-13 | $13.98 | $41.16 | 700 | — | — |
| 2003-08-12 | $14.02 | $41.28 | 2,100 | — | — |
| 2003-08-11 | $13.95 | $41.07 | 16,200 | — | — |
| 2003-08-08 | $13.73 | $40.42 | 10,600 | — | — |
| 2003-08-07 | $14.75 | $43.43 | 5,100 | — | — |
| 2003-08-06 | $15.40 | $45.34 | 400 | — | — |
| 2003-08-05 | $15.52 | $45.70 | 300 | — | — |
| 2003-08-04 | $15.60 | $45.93 | 600 | — | — |
| 2003-08-01 | $15.73 | $46.31 | 2,100 | — | — |
| 2003-07-31 | $16.05 | $47.26 | 3,500 | — | — |
| 2003-07-30 | $15.65 | $46.08 | 3,900 | — | — |
| 2003-07-29 | $15.26 | $44.93 | 1,200 | — | — |
| 2003-07-28 | $15.44 | $45.46 | 1,900 | — | — |
| 2003-07-25 | $15.65 | $46.08 | 1,600 | — | — |
| 2003-07-24 | $15.61 | $45.96 | 1,700 | — | — |
| 2003-07-23 | $15.58 | $45.87 | 2,400 | — | — |
| 2003-07-22 | $15.59 | $45.90 | 3,400 | — | — |
| 2003-07-21 | $15.74 | $46.34 | 3,900 | — | — |
| 2003-07-18 | $16.45 | $48.43 | 5,800 | — | — |
| 2003-07-17 | $16.30 | $47.99 | 2,900 | — | — |
| 2003-07-16 | $16.70 | $49.17 | 1,400 | — | — |
| 2003-07-15 | $16.41 | $48.32 | 3,100 | — | — |
| 2003-07-14 | $16.40 | $48.29 | 900 | — | — |
| 2003-07-11 | $16.30 | $47.99 | 4,700 | — | — |
| 2003-07-10 | $16.19 | $47.67 | 3,200 | — | — |
| 2003-07-09 | $16.04 | $47.23 | 9,800 | — | — |
| 2003-07-08 | $15.96 | $46.99 | 12,600 | — | — |
| 2003-07-07 | $15.60 | $45.93 | 8,600 | — | — |
| 2003-07-03 | $15.40 | $45.34 | 5,400 | — | — |
| 2003-07-02 | $14.99 | $44.13 | 15,200 | — | — |
| 2003-07-01 | $14.89 | $43.84 | 9,600 | — | — |
| 2003-06-30 | $14.70 | $43.28 | 36,700 | — | — |
| 2003-06-27 | $14.80 | $43.58 | 7,400 | — | — |
| 2003-06-26 | $14.60 | $42.99 | 6,900 | — | — |
| 2003-06-25 | $14.34 | $42.22 | 2,200 | — | — |
| 2003-06-24 | $13.99 | $41.19 | 16,900 | — | — |
| 2003-06-23 | $14.21 | $41.84 | 12,100 | — | — |
| 2003-06-20 | $16.09 | $47.37 | 19,200 | — | — |
| 2003-06-19 | $16.14 | $47.52 | 80,700 | — | — |
| 2003-06-18 | $17.40 | $51.23 | 400 | — | — |
| 2003-06-17 | $17.50 | $51.52 | 2,700 | — | — |
| 2003-06-16 | $18.00 | $53.00 | 8,700 | — | — |
| 2003-06-13 | $18.07 | $53.20 | 1,100 | — | — |
| 2003-06-12 | $17.91 | $52.73 | 2,300 | — | — |
| 2003-06-11 | $17.61 | $51.85 | 1,900 | — | — |
| 2003-06-10 | $17.71 | $52.14 | 600 | — | — |
| 2003-06-09 | $17.70 | $52.11 | 200 | — | — |
| 2003-06-06 | $17.70 | $52.11 | 600 | — | — |
| 2003-06-05 | $17.70 | $52.11 | 1,100 | — | — |
| 2003-06-04 | $17.50 | $51.52 | 3,000 | — | — |
| 2003-06-03 | $17.20 | $50.64 | 800 | — | — |
| 2003-06-02 | $17.18 | $50.58 | 200 | — | — |
| 2003-05-30 | $17.23 | $50.73 | 1,500 | — | — |
| 2003-05-29 | $17.30 | $50.94 | 1,000 | — | — |
| 2003-05-28 | $17.31 | $50.97 | 900 | — | — |
| 2003-05-27 | $17.35 | $51.08 | 400 | — | — |
| 2003-05-23 | $17.47 | $51.44 | 0 | — | — |
| 2003-05-22 | $17.47 | $51.44 | 200 | — | — |
| 2003-05-21 | $17.47 | $51.44 | 900 | — | — |
| 2003-05-20 | $17.60 | $51.82 | 100 | — | — |
| 2003-05-19 | $17.70 | $52.11 | 1,900 | — | — |
| 2003-05-16 | $17.88 | $52.64 | 600 | — | — |
| 2003-05-15 | $17.88 | $52.64 | 1,300 | — | — |
| 2003-05-14 | $17.85 | $52.56 | 600 | — | — |
| 2003-05-13 | $17.95 | $52.85 | 100 | — | — |
| 2003-05-12 | $18.10 | $53.29 | 100 | — | — |
| 2003-05-09 | $18.10 | $53.29 | 600 | — | — |
| 2003-05-08 | $18.10 | $53.29 | 0 | — | — |
| 2003-05-07 | $18.10 | $53.29 | 1,600 | — | — |
| 2003-05-06 | $17.90 | $52.70 | 100 | — | — |
| 2003-05-05 | $17.90 | $52.70 | 600 | — | — |
| 2003-05-02 | $18.03 | $53.09 | 1,300 | — | — |
| 2003-05-01 | $18.00 | $53.00 | 2,500 | — | — |
| 2003-04-30 | $18.00 | $53.00 | 1,300 | — | — |
| 2003-04-29 | $18.00 | $53.00 | 2,400 | — | — |
| 2003-04-28 | $18.10 | $53.29 | 1,200 | — | — |
| 2003-04-25 | $18.40 | $54.17 | 600 | — | — |
| 2003-04-24 | $18.56 | $54.65 | 0 | — | — |
| 2003-04-23 | $18.56 | $54.65 | 400 | — | — |
| 2003-04-22 | $18.70 | $55.06 | 1,200 | — | — |
| 2003-04-21 | $18.55 | $54.62 | 4,100 | — | — |
| 2003-04-17 | $18.15 | $53.44 | 1,300 | — | — |
| 2003-04-16 | $18.09 | $53.26 | 800 | — | — |
| 2003-04-15 | $18.11 | $53.32 | 1,000 | — | — |
| 2003-04-14 | $18.33 | $53.97 | 300 | — | — |
| 2003-04-11 | $18.40 | $54.17 | 800 | — | — |
| 2003-04-10 | $18.60 | $54.76 | 400 | — | — |
| 2003-04-09 | $18.70 | $55.06 | 3,400 | — | — |
| 2003-04-08 | $18.92 | $55.71 | 2,200 | — | — |
| 2003-04-07 | $18.74 | $55.18 | 700 | — | — |
| 2003-04-04 | $18.57 | $54.68 | 300 | — | — |
| 2003-04-03 | $18.55 | $54.62 | 1,200 | — | — |
| 2003-04-02 | $18.40 | $54.17 | 1,500 | — | — |
| 2003-04-01 | $18.35 | $54.03 | 600 | — | — |
| 2003-03-31 | $18.45 | $54.32 | 1,700 | — | — |
| 2003-03-28 | $18.44 | $54.29 | 1,600 | — | — |
| 2003-03-27 | $18.44 | $54.29 | 300 | — | — |
| 2003-03-26 | $18.55 | $54.62 | 1,600 | — | — |
| 2003-03-25 | $18.51 | $54.50 | 1,200 | — | — |
| 2003-03-24 | $18.30 | $53.88 | 1,100 | — | — |
| 2003-03-21 | $18.05 | $53.14 | 1,900 | — | — |
| 2003-03-20 | $17.70 | $52.11 | 1,900 | — | — |
| 2003-03-19 | $17.55 | $51.67 | 1,300 | — | — |
| 2003-03-18 | $17.50 | $51.52 | 3,400 | — | — |
| 2003-03-17 | $17.51 | $51.55 | 2,300 | — | — |
| 2003-03-14 | $17.28 | $50.88 | 1,400 | — | — |
| 2003-03-13 | $17.39 | $51.20 | 3,100 | — | — |
| 2003-03-12 | $17.15 | $50.49 | 2,700 | — | — |
| 2003-03-11 | $17.05 | $50.20 | 900 | — | — |
| 2003-03-10 | $17.10 | $50.35 | 2,700 | — | — |
| 2003-03-07 | $17.39 | $51.20 | 2,100 | — | — |
| 2003-03-06 | $17.39 | $51.20 | 200 | — | — |
| 2003-03-05 | $17.39 | $51.20 | 1,700 | — | — |
| 2003-03-04 | $17.43 | $51.32 | 200 | — | — |
| 2003-03-03 | $17.44 | $51.35 | 400 | — | — |
| 2003-02-28 | $17.45 | $51.38 | 800 | — | — |
| 2003-02-27 | $17.25 | $50.79 | 400 | — | — |
| 2003-02-26 | $17.19 | $50.61 | 600 | — | — |
| 2003-02-25 | $17.20 | $50.64 | 500 | — | — |
| 2003-02-24 | $17.19 | $50.61 | 3,600 | — | — |
| 2003-02-21 | $17.04 | $50.17 | 100 | — | — |
| 2003-02-20 | $17.04 | $50.17 | 10,500 | — | — |
| 2003-02-19 | $17.00 | $50.05 | 13,600 | — | — |
| 2003-02-18 | $16.43 | $48.37 | 7,100 | — | — |
| 2003-02-14 | $16.77 | $49.38 | 400 | — | — |
| 2003-02-13 | $16.77 | $49.38 | 1,600 | — | — |
| 2003-02-12 | $16.64 | $48.99 | 1,100 | — | — |
| 2003-02-11 | $16.65 | $49.02 | 2,000 | — | — |
| 2003-02-10 | $16.50 | $48.58 | 3,100 | — | — |
| 2003-02-07 | $16.50 | $48.58 | 800 | — | — |
| 2003-02-06 | $16.51 | $48.61 | 4,500 | — | — |
| 2003-02-05 | $16.50 | $48.58 | 5,300 | — | — |
| 2003-02-04 | $16.50 | $48.58 | 6,400 | — | — |
| 2003-02-03 | $16.55 | $48.73 | 2,900 | — | — |
| 2003-01-31 | $17.02 | $50.11 | 800 | — | — |
| 2003-01-30 | $16.98 | $49.99 | 800 | — | — |
| 2003-01-29 | $16.93 | $49.85 | 500 | — | — |
| 2003-01-28 | $16.72 | $49.23 | 12,400 | — | — |
| 2003-01-27 | $17.00 | $50.05 | 5,500 | — | — |
| 2003-01-24 | $17.00 | $50.05 | 3,100 | — | — |
| 2003-01-23 | $17.01 | $50.08 | 3,000 | — | — |
| 2003-01-22 | $17.35 | $51.08 | 200 | — | — |
| 2003-01-21 | $17.35 | $51.08 | 700 | — | — |
| 2003-01-17 | $17.50 | $51.52 | 2,000 | — | — |
| 2003-01-16 | $17.50 | $51.52 | 700 | — | — |
| 2003-01-15 | $17.41 | $51.26 | 12,400 | — | — |
| 2003-01-14 | $17.00 | $50.05 | 500 | — | — |
| 2003-01-13 | $17.00 | $50.05 | 3,100 | — | — |
| 2003-01-10 | $17.50 | $51.52 | 1,900 | — | — |
| 2003-01-09 | $17.48 | $51.47 | 1,400 | — | — |
| 2003-01-08 | $17.45 | $51.38 | 1,900 | — | — |
| 2003-01-07 | $17.63 | $51.91 | 1,400 | — | — |
| 2003-01-06 | $17.45 | $51.38 | 2,700 | — | — |
| 2003-01-03 | $17.60 | $51.82 | 2,100 | — | — |
| 2003-01-02 | $17.64 | $51.94 | 3,600 | — | — |