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
- 1999-08-09 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 | $26.45 | $31.14 | 400 | — | — |
| 2003-12-30 | $26.40 | $31.08 | 1,500 | — | — |
| 2003-12-29 | $25.85 | $30.44 | 1,300 | — | — |
| 2003-12-26 | $25.30 | $29.79 | 0 | — | — |
| 2003-12-24 | $25.30 | $29.79 | 0 | — | — |
| 2003-12-23 | $25.30 | $29.79 | 0 | — | — |
| 2003-12-22 | $25.30 | $29.79 | 1,700 | — | — |
| 2003-12-19 | $25.20 | $29.67 | 100 | — | — |
| 2003-12-18 | $25.30 | $29.79 | 0 | — | — |
| 2003-12-17 | $25.30 | $29.79 | 100 | — | — |
| 2003-12-16 | $25.39 | $29.89 | 0 | — | — |
| 2003-12-15 | $25.39 | $29.89 | 0 | — | — |
| 2003-12-12 | $25.39 | $29.89 | 300 | — | — |
| 2003-12-11 | $25.41 | $29.92 | 1,100 | — | — |
| 2003-12-10 | $25.60 | $30.14 | 1,200 | — | — |
| 2003-12-09 | $25.20 | $29.67 | 800 | — | — |
| 2003-12-08 | $25.00 | $29.44 | 600 | — | — |
| 2003-12-05 | $25.00 | $29.44 | 200 | — | — |
| 2003-12-04 | $24.76 | $29.15 | 500 | — | — |
| 2003-12-03 | $24.80 | $29.20 | 200 | — | — |
| 2003-12-02 | $24.80 | $29.20 | 800 | — | — |
| 2003-12-01 | $24.60 | $28.96 | 900 | — | — |
| 2003-11-28 | $25.00 | $29.44 | 0 | — | — |
| 2003-11-26 | $25.00 | $29.44 | 1,500 | — | — |
| 2003-11-25 | $25.20 | $29.67 | 0 | — | — |
| 2003-11-24 | $25.20 | $29.67 | 500 | — | — |
| 2003-11-21 | $25.10 | $29.55 | 600 | — | — |
| 2003-11-20 | $24.76 | $29.15 | 300 | — | — |
| 2003-11-19 | $24.99 | $29.42 | 0 | — | — |
| 2003-11-18 | $24.99 | $29.42 | 1,300 | — | — |
| 2003-11-17 | $25.99 | $30.60 | 100 | — | — |
| 2003-11-14 | $26.00 | $30.61 | 1,800 | — | — |
| 2003-11-13 | $26.62 | $31.34 | 800 | — | — |
| 2003-11-12 | $27.05 | $31.85 | 400 | — | — |
| 2003-11-11 | $27.30 | $32.14 | 0 | — | — |
| 2003-11-10 | $27.30 | $32.14 | 300 | — | — |
| 2003-11-07 | $27.49 | $32.37 | 100 | — | — |
| 2003-11-06 | $27.49 | $32.37 | 100 | — | — |
| 2003-11-05 | $27.49 | $32.37 | 0 | — | — |
| 2003-11-04 | $27.49 | $32.37 | 200 | — | — |
| 2003-11-03 | $27.50 | $32.38 | 0 | — | — |
| 2003-10-31 | $27.50 | $32.38 | 500 | — | — |
| 2003-10-30 | $27.90 | $32.85 | 100 | — | — |
| 2003-10-29 | $27.90 | $32.85 | 1,900 | — | — |
| 2003-10-28 | $27.60 | $32.50 | 6,000 | — | — |
| 2003-10-27 | $27.50 | $32.38 | 200 | — | — |
| 2003-10-24 | $27.62 | $32.52 | 500 | — | — |
| 2003-10-23 | $27.90 | $32.85 | 300 | — | — |
| 2003-10-22 | $27.50 | $32.38 | 1,200 | — | — |
| 2003-10-21 | $27.70 | $32.36 | 900 | — | — |
| 2003-10-20 | $27.60 | $32.24 | 200 | — | — |
| 2003-10-17 | $27.42 | $32.03 | 1,400 | — | — |
| 2003-10-16 | $27.51 | $32.13 | 0 | — | — |
| 2003-10-15 | $27.51 | $32.13 | 800 | — | — |
| 2003-10-14 | $27.90 | $32.59 | 0 | — | — |
| 2003-10-13 | $27.90 | $32.59 | 700 | — | — |
| 2003-10-10 | $27.90 | $32.59 | 100 | — | — |
| 2003-10-09 | $28.00 | $32.71 | 0 | — | — |
| 2003-10-08 | $28.00 | $32.71 | 3,300 | — | — |
| 2003-10-07 | $28.98 | $33.85 | 200 | — | — |
| 2003-10-06 | $29.00 | $33.87 | 1,400 | — | — |
| 2003-10-03 | $29.00 | $33.87 | 100 | — | — |
| 2003-10-02 | $29.00 | $33.87 | 500 | — | — |
| 2003-10-01 | $28.80 | $33.64 | 27,900 | — | — |
| 2003-09-30 | $29.85 | $34.87 | 18,600 | — | — |
| 2003-09-29 | $27.70 | $32.36 | 800 | — | — |
| 2003-09-26 | $27.40 | $32.00 | 0 | — | — |
| 2003-09-25 | $27.40 | $32.00 | 0 | — | — |
| 2003-09-24 | $27.40 | $32.00 | 0 | — | — |
| 2003-09-23 | $27.40 | $32.00 | 200 | — | — |
| 2003-09-22 | $27.30 | $31.89 | 0 | — | — |
| 2003-09-19 | $27.30 | $31.89 | 900 | — | — |
| 2003-09-18 | $27.65 | $32.30 | 7,800 | — | — |
| 2003-09-17 | $26.85 | $31.36 | 3,700 | — | — |
| 2003-09-16 | $26.00 | $30.37 | 5,500 | — | — |
| 2003-09-15 | $24.95 | $29.14 | 1,400 | — | — |
| 2003-09-12 | $24.50 | $28.62 | 1,500 | — | — |
| 2003-09-11 | $24.50 | $28.62 | 0 | — | — |
| 2003-09-10 | $24.50 | $28.62 | 2,000 | — | — |
| 2003-09-09 | $24.45 | $28.56 | 2,400 | — | — |
| 2003-09-08 | $24.79 | $28.96 | 200 | — | — |
| 2003-09-05 | $24.61 | $28.75 | 300 | — | — |
| 2003-09-04 | $24.80 | $28.97 | 600 | — | — |
| 2003-09-03 | $24.45 | $28.56 | 900 | — | — |
| 2003-09-02 | $24.00 | $28.03 | 900 | — | — |
| 2003-08-29 | $23.75 | $27.74 | 600 | — | — |
| 2003-08-28 | $24.00 | $28.03 | 4,300 | — | — |
| 2003-08-27 | $24.00 | $28.03 | 0 | — | — |
| 2003-08-26 | $24.00 | $28.03 | 1,500 | — | — |
| 2003-08-25 | $24.00 | $28.03 | 600 | — | — |
| 2003-08-22 | $23.75 | $27.74 | 2,600 | — | — |
| 2003-08-21 | $24.30 | $28.38 | 5,300 | — | — |
| 2003-08-20 | $24.10 | $28.15 | 3,200 | — | — |
| 2003-08-19 | $24.20 | $28.27 | 3,400 | — | — |
| 2003-08-18 | $23.70 | $27.68 | 400 | — | — |
| 2003-08-15 | $23.30 | $27.22 | 100 | — | — |
| 2003-08-14 | $23.30 | $27.22 | 3,100 | — | — |
| 2003-08-13 | $22.30 | $26.05 | 0 | — | — |
| 2003-08-12 | $22.30 | $26.05 | 3,000 | — | — |
| 2003-08-11 | $21.70 | $25.35 | 2,200 | — | — |
| 2003-08-08 | $21.53 | $25.15 | 1,500 | — | — |
| 2003-08-07 | $21.60 | $25.23 | 0 | — | — |
| 2003-08-06 | $21.60 | $25.23 | 3,300 | — | — |
| 2003-08-05 | $22.00 | $25.70 | 7,650 | — | — |
| 2003-08-04 | $22.53 | $26.32 | 3,300 | — | — |
| 2003-08-01 | $22.73 | $26.55 | 2,550 | — | — |
| 2003-07-31 | $22.93 | $26.79 | 450 | — | — |
| 2003-07-30 | $23.03 | $26.90 | 2,400 | — | — |
| 2003-07-29 | $23.03 | $26.90 | 600 | — | — |
| 2003-07-28 | $23.07 | $26.94 | 0 | — | — |
| 2003-07-25 | $23.07 | $26.94 | 0 | — | — |
| 2003-07-24 | $23.07 | $26.94 | 3,450 | — | — |
| 2003-07-23 | $22.80 | $26.63 | 5,100 | — | — |
| 2003-07-22 | $22.47 | $26.01 | 1,650 | — | — |
| 2003-07-21 | $21.87 | $25.31 | 4,800 | — | — |
| 2003-07-18 | $21.60 | $25.01 | 4,800 | — | — |
| 2003-07-17 | $21.47 | $24.85 | 3,300 | — | — |
| 2003-07-16 | $20.53 | $23.77 | 2,250 | — | — |
| 2003-07-15 | $20.20 | $23.38 | 1,050 | — | — |
| 2003-07-14 | $19.97 | $23.11 | 600 | — | — |
| 2003-07-11 | $19.83 | $22.96 | 450 | — | — |
| 2003-07-10 | $19.80 | $22.92 | 450 | — | — |
| 2003-07-09 | $19.77 | $22.88 | 0 | — | — |
| 2003-07-08 | $19.77 | $22.88 | 2,250 | — | — |
| 2003-07-07 | $19.97 | $23.11 | 1,350 | — | — |
| 2003-07-03 | $19.87 | $23.00 | 1,950 | — | — |
| 2003-07-02 | $20.07 | $23.23 | 1,500 | — | — |
| 2003-07-01 | $20.27 | $23.46 | 1,500 | — | — |
| 2003-06-30 | $20.37 | $23.58 | 2,700 | — | — |
| 2003-06-27 | $20.53 | $23.77 | 1,500 | — | — |
| 2003-06-26 | $20.54 | $23.78 | 450 | — | — |
| 2003-06-25 | $20.54 | $23.78 | 1,500 | — | — |
| 2003-06-24 | $20.67 | $23.92 | 450 | — | — |
| 2003-06-23 | $20.60 | $23.85 | 300 | — | — |
| 2003-06-20 | $20.61 | $23.86 | 0 | — | — |
| 2003-06-19 | $20.61 | $23.86 | 1,050 | — | — |
| 2003-06-18 | $20.60 | $23.85 | 150 | — | — |
| 2003-06-17 | $20.53 | $23.77 | 2,250 | — | — |
| 2003-06-16 | $20.58 | $23.82 | 450 | — | — |
| 2003-06-13 | $20.60 | $23.85 | 150 | — | — |
| 2003-06-12 | $20.53 | $23.77 | 600 | — | — |
| 2003-06-11 | $20.70 | $23.96 | 2,100 | — | — |
| 2003-06-10 | $20.53 | $23.77 | 450 | — | — |
| 2003-06-09 | $20.73 | $24.00 | 1,200 | — | — |
| 2003-06-06 | $20.93 | $24.23 | 3,000 | — | — |
| 2003-06-05 | $20.27 | $23.46 | 1,650 | — | — |
| 2003-06-04 | $20.00 | $23.15 | 900 | — | — |
| 2003-06-03 | $19.90 | $23.04 | 1,500 | — | — |
| 2003-06-02 | $19.63 | $22.73 | 750 | — | — |
| 2003-05-30 | $19.52 | $22.60 | 300 | — | — |
| 2003-05-29 | $19.40 | $22.46 | 300 | — | — |
| 2003-05-28 | $19.50 | $22.57 | 900 | — | — |
| 2003-05-27 | $19.34 | $22.39 | 0 | — | — |
| 2003-05-23 | $19.34 | $22.39 | 150 | — | — |
| 2003-05-22 | $19.27 | $22.30 | 450 | — | — |
| 2003-05-21 | $19.33 | $22.38 | 300 | — | — |
| 2003-05-20 | $19.27 | $22.30 | 300 | — | — |
| 2003-05-19 | $19.16 | $22.18 | 3,150 | — | — |
| 2003-05-16 | $19.20 | $22.23 | 750 | — | — |
| 2003-05-15 | $19.47 | $22.54 | 0 | — | — |
| 2003-05-14 | $19.47 | $22.54 | 0 | — | — |
| 2003-05-13 | $19.47 | $22.54 | 0 | — | — |
| 2003-05-12 | $19.47 | $22.54 | 0 | — | — |
| 2003-05-09 | $19.47 | $22.54 | 150 | — | — |
| 2003-05-08 | $19.53 | $22.61 | 0 | — | — |
| 2003-05-07 | $19.53 | $22.61 | 0 | — | — |
| 2003-05-06 | $19.53 | $22.61 | 150 | — | — |
| 2003-05-05 | $19.52 | $22.60 | 2,700 | — | — |
| 2003-05-02 | $19.40 | $22.46 | 600 | — | — |
| 2003-05-01 | $19.27 | $22.30 | 450 | — | — |
| 2003-04-30 | $19.13 | $22.15 | 0 | — | — |
| 2003-04-29 | $19.13 | $22.15 | 0 | — | — |
| 2003-04-28 | $19.13 | $22.15 | 1,350 | — | — |
| 2003-04-25 | $19.00 | $22.00 | 2,400 | — | — |
| 2003-04-24 | $18.67 | $21.61 | 450 | — | — |
| 2003-04-23 | $18.53 | $21.46 | 300 | — | — |
| 2003-04-22 | $18.60 | $21.30 | 0 | — | — |
| 2003-04-21 | $18.60 | $21.30 | 300 | — | — |
| 2003-04-17 | $18.47 | $21.15 | 4,200 | — | — |
| 2003-04-16 | $18.20 | $20.84 | 0 | — | — |
| 2003-04-15 | $18.20 | $20.84 | 300 | — | — |
| 2003-04-14 | $18.10 | $20.73 | 600 | — | — |
| 2003-04-11 | $18.23 | $20.88 | 1,800 | — | — |
| 2003-04-10 | $18.01 | $20.62 | 1,950 | — | — |
| 2003-04-09 | $18.33 | $21.00 | 2,550 | — | — |
| 2003-04-08 | $18.00 | $20.61 | 750 | — | — |
| 2003-04-07 | $18.00 | $20.61 | 0 | — | — |
| 2003-04-04 | $18.00 | $20.61 | 750 | — | — |
| 2003-04-03 | $18.03 | $20.65 | 0 | — | — |
| 2003-04-02 | $18.03 | $20.65 | 1,050 | — | — |
| 2003-04-01 | $18.00 | $20.61 | 0 | — | — |
| 2003-03-31 | $18.00 | $20.61 | 5,100 | — | — |
| 2003-03-28 | $18.46 | $21.14 | 27,450 | — | — |
| 2003-03-27 | $17.77 | $20.35 | 2,400 | — | — |
| 2003-03-26 | $17.87 | $20.46 | 2,850 | — | — |
| 2003-03-25 | $18.13 | $20.77 | 2,550 | — | — |
| 2003-03-24 | $18.30 | $20.96 | 4,950 | — | — |
| 2003-03-21 | $18.53 | $21.22 | 1,650 | — | — |
| 2003-03-20 | $18.67 | $21.38 | 600 | — | — |
| 2003-03-19 | $18.47 | $21.15 | 2,700 | — | — |
| 2003-03-18 | $18.79 | $21.52 | 1,050 | — | — |
| 2003-03-17 | $18.80 | $21.53 | 1,200 | — | — |
| 2003-03-14 | $19.20 | $21.99 | 0 | — | — |
| 2003-03-13 | $19.20 | $21.99 | 900 | — | — |
| 2003-03-12 | $19.33 | $22.14 | 600 | — | — |
| 2003-03-11 | $19.33 | $22.14 | 0 | — | — |
| 2003-03-10 | $19.33 | $22.14 | 0 | — | — |
| 2003-03-07 | $19.33 | $22.14 | 750 | — | — |
| 2003-03-06 | $19.33 | $22.14 | 0 | — | — |
| 2003-03-05 | $19.33 | $22.14 | 0 | — | — |
| 2003-03-04 | $19.33 | $22.14 | 3,000 | — | — |
| 2003-03-03 | $18.77 | $21.49 | 2,400 | — | — |
| 2003-02-28 | $18.47 | $21.15 | 26,550 | — | — |
| 2003-02-27 | $19.47 | $22.29 | 34,650 | — | — |
| 2003-02-26 | $17.13 | $19.62 | 10,800 | — | — |
| 2003-02-25 | $18.33 | $21.00 | 5,400 | — | — |
| 2003-02-24 | $19.07 | $21.84 | 3,150 | — | — |
| 2003-02-21 | $19.33 | $22.14 | 1,500 | — | — |
| 2003-02-20 | $19.40 | $22.22 | 6,150 | — | — |
| 2003-02-19 | $19.67 | $22.52 | 2,700 | — | — |
| 2003-02-18 | $19.73 | $22.60 | 0 | — | — |
| 2003-02-14 | $19.73 | $22.60 | 1,650 | — | — |
| 2003-02-13 | $19.70 | $22.56 | 1,650 | — | — |
| 2003-02-12 | $19.87 | $22.75 | 2,700 | — | — |
| 2003-02-11 | $20.00 | $22.90 | 9,750 | — | — |
| 2003-02-10 | $19.66 | $22.51 | 600 | — | — |
| 2003-02-07 | $19.33 | $22.14 | 8,550 | — | — |
| 2003-02-06 | $18.27 | $20.92 | 1,050 | — | — |
| 2003-02-05 | $17.99 | $20.61 | 0 | — | — |
| 2003-02-04 | $17.99 | $20.61 | 0 | — | — |
| 2003-02-03 | $17.99 | $20.61 | 150 | — | — |
| 2003-01-31 | $17.80 | $20.38 | 900 | — | — |
| 2003-01-30 | $17.67 | $20.24 | 0 | — | — |
| 2003-01-29 | $17.67 | $20.24 | 0 | — | — |
| 2003-01-28 | $17.67 | $20.24 | 0 | — | — |
| 2003-01-27 | $17.67 | $20.24 | 750 | — | — |
| 2003-01-24 | $17.67 | $20.23 | 1,050 | — | — |
| 2003-01-23 | $17.60 | $20.16 | 0 | — | — |
| 2003-01-22 | $17.60 | $20.16 | 0 | — | — |
| 2003-01-21 | $17.80 | $20.16 | 0 | — | — |
| 2003-01-17 | $17.80 | $20.16 | 1,500 | — | — |
| 2003-01-16 | $17.50 | $19.82 | 150 | — | — |
| 2003-01-15 | $17.33 | $19.63 | 600 | — | — |
| 2003-01-14 | $17.17 | $19.44 | 0 | — | — |
| 2003-01-13 | $17.17 | $19.44 | 450 | — | — |
| 2003-01-10 | $17.00 | $19.25 | 3,000 | — | — |
| 2003-01-09 | $17.34 | $19.63 | 300 | — | — |
| 2003-01-08 | $17.50 | $19.82 | 150 | — | — |
| 2003-01-07 | $17.67 | $20.00 | 2,100 | — | — |
| 2003-01-06 | $17.33 | $19.63 | 1,500 | — | — |
| 2003-01-03 | $16.70 | $18.91 | 300 | — | — |
| 2003-01-02 | $16.67 | $18.87 | 1,950 | — | — |