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
- 1998-04-16 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 | $28.27 | $30.51 | 150 | — | — |
| 2003-12-30 | $28.30 | $30.55 | 4,200 | — | — |
| 2003-12-29 | $27.17 | $29.32 | 5,850 | — | — |
| 2003-12-26 | $27.07 | $29.21 | 3,300 | — | — |
| 2003-12-24 | $26.75 | $28.88 | 1,050 | — | — |
| 2003-12-23 | $27.67 | $29.86 | 300 | — | — |
| 2003-12-22 | $27.53 | $29.72 | 4,050 | — | — |
| 2003-12-19 | $26.90 | $29.03 | 4,200 | — | — |
| 2003-12-18 | $27.00 | $29.14 | 750 | — | — |
| 2003-12-17 | $26.68 | $28.80 | 900 | — | — |
| 2003-12-16 | $27.13 | $29.29 | 29,100 | — | — |
| 2003-12-15 | $27.33 | $29.50 | 27,450 | — | — |
| 2003-12-12 | $27.31 | $29.48 | 21,150 | — | — |
| 2003-12-11 | $27.17 | $29.32 | 1,800 | — | — |
| 2003-12-10 | $27.00 | $29.14 | 27,900 | — | — |
| 2003-12-09 | $27.67 | $29.86 | 3,000 | — | — |
| 2003-12-08 | $27.40 | $29.57 | 11,100 | — | — |
| 2003-12-05 | $26.83 | $28.96 | 10,800 | — | — |
| 2003-12-04 | $27.30 | $29.47 | 7,050 | — | — |
| 2003-12-03 | $26.69 | $28.66 | 24,000 | — | — |
| 2003-12-02 | $25.97 | $27.89 | 2,550 | — | — |
| 2003-12-01 | $25.53 | $27.42 | 9,000 | — | — |
| 2003-11-28 | $25.33 | $27.21 | 3,150 | — | — |
| 2003-11-26 | $25.33 | $27.21 | 1,800 | — | — |
| 2003-11-25 | $25.00 | $26.85 | 750 | — | — |
| 2003-11-24 | $25.00 | $26.85 | 600 | — | — |
| 2003-11-21 | $25.00 | $26.85 | 3,150 | — | — |
| 2003-11-20 | $24.67 | $26.49 | 2,850 | — | — |
| 2003-11-19 | $24.20 | $25.99 | 1,950 | — | — |
| 2003-11-18 | $24.33 | $26.13 | 900 | — | — |
| 2003-11-17 | $24.20 | $25.99 | 2,700 | — | — |
| 2003-11-14 | $24.33 | $26.13 | 1,950 | — | — |
| 2003-11-13 | $24.20 | $25.99 | 18,000 | — | — |
| 2003-11-12 | $24.47 | $26.28 | 1,200 | — | — |
| 2003-11-11 | $24.17 | $25.95 | 2,550 | — | — |
| 2003-11-10 | $24.17 | $25.95 | 900 | — | — |
| 2003-11-07 | $23.96 | $25.73 | 450 | — | — |
| 2003-11-06 | $23.67 | $25.42 | 13,800 | — | — |
| 2003-11-05 | $23.83 | $25.60 | 2,850 | — | — |
| 2003-11-04 | $23.61 | $25.36 | 5,250 | — | — |
| 2003-11-03 | $23.89 | $25.65 | 300 | — | — |
| 2003-10-31 | $24.30 | $26.10 | 1,800 | — | — |
| 2003-10-30 | $24.23 | $26.03 | 1,650 | — | — |
| 2003-10-29 | $24.30 | $26.10 | 1,650 | — | — |
| 2003-10-28 | $24.30 | $26.10 | 15,750 | — | — |
| 2003-10-27 | $24.32 | $26.12 | 600 | — | — |
| 2003-10-24 | $24.33 | $26.13 | 150 | — | — |
| 2003-10-23 | $23.27 | $24.99 | 16,950 | — | — |
| 2003-10-22 | $24.41 | $26.21 | 1,800 | — | — |
| 2003-10-21 | $24.83 | $26.67 | 7,500 | — | — |
| 2003-10-20 | $24.83 | $26.67 | 2,550 | — | — |
| 2003-10-17 | $25.33 | $27.21 | 4,650 | — | — |
| 2003-10-16 | $25.73 | $27.64 | 300 | — | — |
| 2003-10-15 | $25.33 | $27.21 | 1,350 | — | — |
| 2003-10-14 | $25.23 | $27.10 | 300 | — | — |
| 2003-10-13 | $24.83 | $26.67 | 600 | — | — |
| 2003-10-10 | $25.17 | $27.03 | 8,400 | — | — |
| 2003-10-09 | $24.37 | $26.17 | 150 | — | — |
| 2003-10-08 | $24.67 | $26.49 | 5,250 | — | — |
| 2003-10-07 | $24.17 | $25.95 | 5,100 | — | — |
| 2003-10-06 | $24.02 | $25.80 | 150 | — | — |
| 2003-10-03 | $24.17 | $25.95 | 3,750 | — | — |
| 2003-10-02 | $23.97 | $25.74 | 1,800 | — | — |
| 2003-10-01 | $24.17 | $25.95 | 1,050 | — | — |
| 2003-09-30 | $24.17 | $25.95 | 3,000 | — | — |
| 2003-09-29 | $24.33 | $26.13 | 22,800 | — | — |
| 2003-09-26 | $24.62 | $26.44 | 900 | — | — |
| 2003-09-25 | $24.60 | $26.42 | 150 | — | — |
| 2003-09-24 | $23.83 | $25.60 | 28,650 | — | — |
| 2003-09-23 | $23.47 | $25.20 | 1,950 | — | — |
| 2003-09-22 | $23.32 | $25.04 | 2,400 | — | — |
| 2003-09-19 | $23.23 | $24.94 | 32,850 | — | — |
| 2003-09-18 | $23.18 | $24.89 | 300 | — | — |
| 2003-09-17 | $23.10 | $24.81 | 0 | — | — |
| 2003-09-16 | $23.10 | $24.81 | 1,050 | — | — |
| 2003-09-15 | $23.06 | $24.77 | 300 | — | — |
| 2003-09-12 | $22.87 | $24.56 | 750 | — | — |
| 2003-09-11 | $23.16 | $24.87 | 450 | — | — |
| 2003-09-10 | $22.83 | $24.52 | 2,850 | — | — |
| 2003-09-09 | $23.33 | $25.05 | 1,350 | — | — |
| 2003-09-08 | $23.33 | $25.05 | 47,700 | — | — |
| 2003-09-05 | $22.81 | $24.49 | 150 | — | — |
| 2003-09-04 | $23.33 | $25.05 | 1,500 | — | — |
| 2003-09-03 | $23.00 | $24.56 | 35,250 | — | — |
| 2003-09-02 | $23.27 | $24.84 | 600 | — | — |
| 2003-08-29 | $23.07 | $24.63 | 1,200 | — | — |
| 2003-08-28 | $23.33 | $24.91 | 300 | — | — |
| 2003-08-27 | $23.07 | $24.63 | 150 | — | — |
| 2003-08-26 | $23.27 | $24.84 | 1,350 | — | — |
| 2003-08-25 | $23.34 | $24.92 | 1,050 | — | — |
| 2003-08-22 | $22.94 | $24.49 | 1,200 | — | — |
| 2003-08-21 | $23.33 | $24.91 | 0 | — | — |
| 2003-08-20 | $23.33 | $24.91 | 0 | — | — |
| 2003-08-19 | $23.33 | $24.91 | 4,500 | — | — |
| 2003-08-18 | $22.80 | $24.34 | 1,050 | — | — |
| 2003-08-15 | $22.67 | $24.20 | 450 | — | — |
| 2003-08-14 | $22.83 | $24.38 | 3,450 | — | — |
| 2003-08-13 | $22.77 | $24.31 | 0 | — | — |
| 2003-08-12 | $22.77 | $24.31 | 0 | — | — |
| 2003-08-11 | $22.77 | $24.31 | 600 | — | — |
| 2003-08-08 | $22.47 | $23.99 | 0 | — | — |
| 2003-08-07 | $22.47 | $23.99 | 1,350 | — | — |
| 2003-08-06 | $22.50 | $24.02 | 300 | — | — |
| 2003-08-05 | $22.77 | $24.31 | 750 | — | — |
| 2003-08-04 | $22.47 | $23.99 | 1,200 | — | — |
| 2003-08-01 | $22.50 | $24.02 | 600 | — | — |
| 2003-07-31 | $22.67 | $24.20 | 7,950 | — | — |
| 2003-07-30 | $22.63 | $24.17 | 1,500 | — | — |
| 2003-07-29 | $22.40 | $23.92 | 1,200 | — | — |
| 2003-07-28 | $22.33 | $23.85 | 1,500 | — | — |
| 2003-07-25 | $22.67 | $24.20 | 2,850 | — | — |
| 2003-07-24 | $22.20 | $23.70 | 1,500 | — | — |
| 2003-07-23 | $22.13 | $23.63 | 750 | — | — |
| 2003-07-22 | $22.23 | $23.74 | 1,050 | — | — |
| 2003-07-21 | $22.13 | $23.63 | 1,350 | — | — |
| 2003-07-18 | $22.07 | $23.56 | 3,900 | — | — |
| 2003-07-17 | $22.17 | $23.67 | 0 | — | — |
| 2003-07-16 | $22.17 | $23.67 | 2,550 | — | — |
| 2003-07-15 | $22.03 | $23.53 | 0 | — | — |
| 2003-07-14 | $22.03 | $23.53 | 1,800 | — | — |
| 2003-07-11 | $22.10 | $23.60 | 1,200 | — | — |
| 2003-07-10 | $22.13 | $23.63 | 750 | — | — |
| 2003-07-09 | $22.11 | $23.61 | 4,200 | — | — |
| 2003-07-08 | $22.17 | $23.67 | 3,750 | — | — |
| 2003-07-07 | $22.00 | $23.49 | 450 | — | — |
| 2003-07-03 | $22.13 | $23.63 | 0 | — | — |
| 2003-07-02 | $22.13 | $23.63 | 111,450 | — | — |
| 2003-07-01 | $22.07 | $23.56 | 750 | — | — |
| 2003-06-30 | $22.07 | $23.56 | 9,150 | — | — |
| 2003-06-27 | $22.03 | $23.53 | 12,000 | — | — |
| 2003-06-26 | $22.03 | $23.53 | 27,150 | — | — |
| 2003-06-25 | $22.17 | $23.67 | 1,950 | — | — |
| 2003-06-24 | $22.10 | $23.60 | 300 | — | — |
| 2003-06-23 | $22.10 | $23.60 | 0 | — | — |
| 2003-06-20 | $22.10 | $23.60 | 1,650 | — | — |
| 2003-06-19 | $22.07 | $23.56 | 15,000 | — | — |
| 2003-06-18 | $22.10 | $23.60 | 48,600 | — | — |
| 2003-06-17 | $22.07 | $23.56 | 1,350 | — | — |
| 2003-06-16 | $22.07 | $23.56 | 0 | — | — |
| 2003-06-13 | $22.07 | $23.56 | 4,950 | — | — |
| 2003-06-12 | $22.07 | $23.56 | 600 | — | — |
| 2003-06-11 | $22.20 | $23.70 | 600 | — | — |
| 2003-06-10 | $22.20 | $23.70 | 150 | — | — |
| 2003-06-09 | $22.10 | $23.60 | 300 | — | — |
| 2003-06-06 | $22.07 | $23.56 | 5,400 | — | — |
| 2003-06-05 | $22.20 | $23.70 | 150 | — | — |
| 2003-06-04 | $22.13 | $23.63 | 3,600 | — | — |
| 2003-06-03 | $22.27 | $23.63 | 30,000 | — | — |
| 2003-06-02 | $22.20 | $23.56 | 1,200 | — | — |
| 2003-05-30 | $22.07 | $23.42 | 750 | — | — |
| 2003-05-29 | $22.20 | $23.56 | 450 | — | — |
| 2003-05-28 | $22.10 | $23.46 | 58,950 | — | — |
| 2003-05-27 | $22.20 | $23.56 | 4,650 | — | — |
| 2003-05-23 | $22.20 | $23.56 | 11,550 | — | — |
| 2003-05-22 | $22.07 | $23.42 | 1,500 | — | — |
| 2003-05-21 | $22.17 | $23.53 | 750 | — | — |
| 2003-05-20 | $22.03 | $23.39 | 0 | — | — |
| 2003-05-19 | $22.03 | $23.39 | 900 | — | — |
| 2003-05-16 | $22.07 | $23.42 | 13,350 | — | — |
| 2003-05-15 | $22.03 | $23.39 | 1,500 | — | — |
| 2003-05-14 | $22.27 | $23.63 | 0 | — | — |
| 2003-05-13 | $22.27 | $23.63 | 0 | — | — |
| 2003-05-12 | $22.27 | $23.63 | 450 | — | — |
| 2003-05-09 | $22.17 | $23.53 | 3,300 | — | — |
| 2003-05-08 | $22.00 | $23.35 | 600 | — | — |
| 2003-05-07 | $22.27 | $23.63 | 1,350 | — | — |
| 2003-05-06 | $22.13 | $23.49 | 1,050 | — | — |
| 2003-05-05 | $22.00 | $23.35 | 0 | — | — |
| 2003-05-02 | $22.00 | $23.35 | 1,350 | — | — |
| 2003-05-01 | $22.27 | $23.63 | 450 | — | — |
| 2003-04-30 | $22.13 | $23.49 | 13,500 | — | — |
| 2003-04-29 | $22.00 | $23.35 | 1,500 | — | — |
| 2003-04-28 | $22.23 | $23.60 | 1,650 | — | — |
| 2003-04-25 | $22.03 | $23.39 | 4,050 | — | — |
| 2003-04-24 | $22.00 | $23.35 | 0 | — | — |
| 2003-04-23 | $22.00 | $23.35 | 0 | — | — |
| 2003-04-22 | $22.00 | $23.35 | 0 | — | — |
| 2003-04-21 | $22.00 | $23.35 | 1,650 | — | — |
| 2003-04-17 | $22.00 | $23.35 | 450 | — | — |
| 2003-04-16 | $22.17 | $23.53 | 1,650 | — | — |
| 2003-04-15 | $22.00 | $23.35 | 1,350 | — | — |
| 2003-04-14 | $22.17 | $23.53 | 2,100 | — | — |
| 2003-04-11 | $22.00 | $23.35 | 600 | — | — |
| 2003-04-10 | $22.00 | $23.35 | 1,650 | — | — |
| 2003-04-09 | $22.00 | $23.35 | 450 | — | — |
| 2003-04-08 | $22.10 | $23.46 | 0 | — | — |
| 2003-04-07 | $22.10 | $23.46 | 2,400 | — | — |
| 2003-04-04 | $22.00 | $23.35 | 300 | — | — |
| 2003-04-03 | $22.00 | $23.35 | 25,350 | — | — |
| 2003-04-02 | $22.00 | $23.35 | 1,200 | — | — |
| 2003-04-01 | $22.07 | $23.42 | 150 | — | — |
| 2003-03-31 | $21.87 | $23.21 | 300 | — | — |
| 2003-03-28 | $21.87 | $23.21 | 19,500 | — | — |
| 2003-03-27 | $22.10 | $23.46 | 6,450 | — | — |
| 2003-03-26 | $22.10 | $23.46 | 0 | — | — |
| 2003-03-25 | $22.10 | $23.46 | 450 | — | — |
| 2003-03-24 | $21.80 | $23.14 | 900 | — | — |
| 2003-03-21 | $21.60 | $22.93 | 3,300 | — | — |
| 2003-03-20 | $21.53 | $22.85 | 15,450 | — | — |
| 2003-03-19 | $21.53 | $22.85 | 900 | — | — |
| 2003-03-18 | $21.93 | $23.28 | 450 | — | — |
| 2003-03-17 | $21.53 | $22.85 | 2,100 | — | — |
| 2003-03-14 | $22.00 | $23.35 | 300 | — | — |
| 2003-03-13 | $21.60 | $22.93 | 1,500 | — | — |
| 2003-03-12 | $21.53 | $22.85 | 150 | — | — |
| 2003-03-11 | $22.17 | $23.53 | 450 | — | — |
| 2003-03-10 | $22.17 | $23.53 | 3,000 | — | — |
| 2003-03-07 | $21.43 | $22.75 | 1,200 | — | — |
| 2003-03-06 | $21.50 | $22.82 | 300 | — | — |
| 2003-03-05 | $21.37 | $22.68 | 150 | — | — |
| 2003-03-04 | $21.33 | $22.50 | 150 | — | — |
| 2003-03-03 | $21.63 | $22.81 | 0 | — | — |
| 2003-02-28 | $21.63 | $22.81 | 8,063 | — | — |
| 2003-02-27 | $21.60 | $22.78 | 0 | — | — |
| 2003-02-26 | $21.60 | $22.78 | 2,063 | — | — |
| 2003-02-25 | $21.73 | $22.92 | 750 | — | — |
| 2003-02-24 | $21.55 | $22.73 | 938 | — | — |
| 2003-02-21 | $21.55 | $22.73 | 375 | — | — |
| 2003-02-20 | $21.55 | $22.73 | 2,438 | — | — |
| 2003-02-19 | $21.79 | $22.98 | 3,750 | — | — |
| 2003-02-18 | $21.57 | $22.75 | 938 | — | — |
| 2003-02-14 | $21.55 | $22.73 | 0 | — | — |
| 2003-02-13 | $21.55 | $22.73 | 750 | — | — |
| 2003-02-12 | $21.60 | $22.78 | 0 | — | — |
| 2003-02-11 | $21.60 | $22.78 | 0 | — | — |
| 2003-02-10 | $21.60 | $22.78 | 13,125 | — | — |
| 2003-02-07 | $21.55 | $22.73 | 188 | — | — |
| 2003-02-06 | $21.60 | $22.78 | 0 | — | — |
| 2003-02-05 | $21.60 | $22.78 | 1,500 | — | — |
| 2003-02-04 | $21.55 | $22.73 | 3,750 | — | — |
| 2003-02-03 | $21.57 | $22.75 | 1,500 | — | — |
| 2003-01-31 | $21.60 | $22.78 | 1,875 | — | — |
| 2003-01-30 | $21.60 | $22.78 | 375 | — | — |
| 2003-01-29 | $21.60 | $22.78 | 1,875 | — | — |
| 2003-01-28 | $21.49 | $22.67 | 563 | — | — |
| 2003-01-27 | $21.60 | $22.78 | 1,313 | — | — |
| 2003-01-24 | $21.57 | $22.75 | 5,063 | — | — |
| 2003-01-23 | $21.57 | $22.75 | 3,938 | — | — |
| 2003-01-22 | $21.60 | $22.78 | 5,250 | — | — |
| 2003-01-21 | $21.57 | $22.75 | 1,500 | — | — |
| 2003-01-17 | $21.49 | $22.67 | 16,313 | — | — |
| 2003-01-16 | $21.55 | $22.73 | 18,563 | — | — |
| 2003-01-15 | $21.58 | $22.76 | 2,625 | — | — |
| 2003-01-14 | $21.57 | $22.75 | 15,750 | — | — |
| 2003-01-13 | $21.60 | $22.78 | 2,438 | — | — |
| 2003-01-10 | $21.55 | $22.73 | 188 | — | — |
| 2003-01-09 | $21.60 | $22.78 | 938 | — | — |
| 2003-01-08 | $21.57 | $22.75 | 21,563 | — | — |
| 2003-01-07 | $21.57 | $22.75 | 938 | — | — |
| 2003-01-06 | $21.55 | $22.73 | 3,563 | — | — |
| 2003-01-03 | $21.57 | $22.75 | 14,063 | — | — |
| 2003-01-02 | $21.49 | $22.67 | 188 | — | — |