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
- 1999-02-11 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 | $27.50 | $27.50 | 5,590 | — | — |
| 2003-12-30 | $27.30 | $27.30 | 2,410 | — | — |
| 2003-12-29 | $27.30 | $27.30 | 3,950 | — | — |
| 2003-12-26 | $27.00 | $27.00 | 130 | — | — |
| 2003-12-24 | $27.10 | $27.10 | 0 | — | — |
| 2003-12-23 | $27.10 | $27.10 | 6,350 | — | — |
| 2003-12-22 | $27.00 | $27.00 | 2,450 | — | — |
| 2003-12-19 | $27.00 | $27.00 | 3,590 | — | — |
| 2003-12-18 | $27.20 | $27.20 | 700 | — | — |
| 2003-12-17 | $25.30 | $25.30 | 240 | — | — |
| 2003-12-16 | $25.00 | $25.00 | 660 | — | — |
| 2003-12-15 | $26.50 | $26.50 | 1,860 | — | — |
| 2003-12-12 | $25.50 | $25.50 | 2,000 | — | — |
| 2003-12-11 | $26.70 | $26.70 | 50 | — | — |
| 2003-12-10 | $27.50 | $27.50 | 7,540 | — | — |
| 2003-12-09 | $26.70 | $26.70 | 760 | — | — |
| 2003-12-08 | $27.50 | $27.50 | 2,810 | — | — |
| 2003-12-05 | $26.80 | $26.80 | 750 | — | — |
| 2003-12-04 | $26.70 | $26.70 | 2,510 | — | — |
| 2003-12-03 | $27.60 | $27.60 | 7,220 | — | — |
| 2003-12-02 | $27.70 | $27.70 | 3,760 | — | — |
| 2003-12-01 | $27.50 | $27.50 | 4,360 | — | — |
| 2003-11-28 | $27.50 | $27.50 | 2,790 | — | — |
| 2003-11-26 | $27.80 | $27.80 | 4,830 | — | — |
| 2003-11-25 | $28.40 | $28.40 | 3,780 | — | — |
| 2003-11-24 | $25.80 | $25.80 | 1,980 | — | — |
| 2003-11-21 | $25.30 | $25.30 | 1,530 | — | — |
| 2003-11-20 | $25.50 | $25.50 | 8,910 | — | — |
| 2003-11-19 | $23.70 | $23.70 | 2,300 | — | — |
| 2003-11-18 | $22.60 | $22.60 | 1,920 | — | — |
| 2003-11-17 | $22.20 | $22.20 | 3,010 | — | — |
| 2003-11-14 | $22.50 | $22.50 | 1,930 | — | — |
| 2003-11-13 | $21.00 | $21.00 | 2,140 | — | — |
| 2003-11-12 | $21.60 | $21.60 | 2,380 | — | — |
| 2003-11-11 | $21.50 | $21.50 | 120 | — | — |
| 2003-11-10 | $21.60 | $21.60 | 360 | — | — |
| 2003-11-07 | $21.60 | $21.60 | 1,630 | — | — |
| 2003-11-06 | $22.30 | $22.30 | 2,780 | — | — |
| 2003-11-05 | $22.00 | $22.00 | 3,420 | — | — |
| 2003-11-04 | $20.50 | $20.50 | 160 | — | — |
| 2003-11-03 | $20.60 | $20.60 | 3,060 | — | — |
| 2003-10-31 | $21.00 | $21.00 | 2,570 | — | — |
| 2003-10-30 | $21.40 | $21.40 | 1,560 | — | — |
| 2003-10-29 | $21.60 | $21.60 | 520 | — | — |
| 2003-10-28 | $21.30 | $21.30 | 440 | — | — |
| 2003-10-27 | $21.30 | $21.30 | 8,820 | — | — |
| 2003-10-24 | $21.10 | $21.10 | 5,460 | — | — |
| 2003-10-23 | $22.40 | $22.40 | 3,670 | — | — |
| 2003-10-22 | $22.00 | $22.00 | 280 | — | — |
| 2003-10-21 | $22.40 | $22.40 | 2,070 | — | — |
| 2003-10-20 | $20.90 | $20.90 | 400 | — | — |
| 2003-10-17 | $21.00 | $21.00 | 1,890 | — | — |
| 2003-10-16 | $21.70 | $21.70 | 460 | — | — |
| 2003-10-15 | $21.00 | $21.00 | 2,400 | — | — |
| 2003-10-14 | $21.80 | $21.80 | 1,030 | — | — |
| 2003-10-13 | $21.80 | $21.80 | 400 | — | — |
| 2003-10-10 | $22.50 | $22.50 | 550 | — | — |
| 2003-10-09 | $22.20 | $22.20 | 100 | — | — |
| 2003-10-08 | $21.50 | $21.50 | 870 | — | — |
| 2003-10-07 | $22.50 | $22.50 | 540 | — | — |
| 2003-10-06 | $23.00 | $23.00 | 5,350 | — | — |
| 2003-10-03 | $22.00 | $22.00 | 1,510 | — | — |
| 2003-10-02 | $23.00 | $23.00 | 160 | — | — |
| 2003-10-01 | $23.50 | $23.50 | 550 | — | — |
| 2003-09-30 | $22.50 | $22.50 | 37,650 | — | — |
| 2003-09-29 | $24.00 | $24.00 | 0 | — | — |
| 2003-09-26 | $24.00 | $24.00 | 810 | — | — |
| 2003-09-25 | $24.00 | $24.00 | 150 | — | — |
| 2003-09-24 | $24.00 | $24.00 | 3,770 | — | — |
| 2003-09-23 | $24.80 | $24.80 | 3,010 | — | — |
| 2003-09-22 | $25.00 | $25.00 | 900 | — | — |
| 2003-09-19 | $25.50 | $25.50 | 1,040 | — | — |
| 2003-09-18 | $26.90 | $26.90 | 7,650 | — | — |
| 2003-09-17 | $24.60 | $24.60 | 7,850 | — | — |
| 2003-09-16 | $23.90 | $23.90 | 460 | — | — |
| 2003-09-15 | $23.30 | $23.30 | 550 | — | — |
| 2003-09-12 | $23.20 | $23.20 | 1,860 | — | — |
| 2003-09-11 | $23.00 | $23.00 | 5,950 | — | — |
| 2003-09-10 | $21.50 | $21.50 | 1,330 | — | — |
| 2003-09-09 | $22.60 | $22.60 | 6,150 | — | — |
| 2003-09-08 | $21.60 | $21.60 | 1,400 | — | — |
| 2003-09-05 | $21.50 | $21.50 | 3,620 | — | — |
| 2003-09-04 | $21.10 | $21.10 | 830 | — | — |
| 2003-09-03 | $21.50 | $21.50 | 4,060 | — | — |
| 2003-09-02 | $20.90 | $20.90 | 3,480 | — | — |
| 2003-08-29 | $20.30 | $20.30 | 380 | — | — |
| 2003-08-28 | $20.10 | $20.10 | 200 | — | — |
| 2003-08-27 | $20.80 | $20.80 | 2,910 | — | — |
| 2003-08-26 | $20.00 | $20.00 | 600 | — | — |
| 2003-08-25 | $20.00 | $20.00 | 130 | — | — |
| 2003-08-22 | $20.20 | $20.20 | 1,570 | — | — |
| 2003-08-21 | $20.40 | $20.40 | 180 | — | — |
| 2003-08-20 | $20.00 | $20.00 | 50 | — | — |
| 2003-08-19 | $19.50 | $19.50 | 180 | — | — |
| 2003-08-18 | $19.50 | $19.50 | 110 | — | — |
| 2003-08-15 | $20.00 | $20.00 | 710 | — | — |
| 2003-08-14 | $20.60 | $20.60 | 2,150 | — | — |
| 2003-08-13 | $20.90 | $20.90 | 410 | — | — |
| 2003-08-12 | $19.20 | $19.20 | 0 | — | — |
| 2003-08-11 | $19.20 | $19.20 | 100 | — | — |
| 2003-08-08 | $19.10 | $19.10 | 4,100 | — | — |
| 2003-08-07 | $19.30 | $19.30 | 0 | — | — |
| 2003-08-06 | $19.30 | $19.30 | 450 | — | — |
| 2003-08-05 | $20.50 | $20.50 | 2,880 | — | — |
| 2003-08-04 | $21.50 | $21.50 | 2,540 | — | — |
| 2003-08-01 | $19.50 | $19.50 | 1,980 | — | — |
| 2003-07-31 | $19.30 | $19.30 | 3,850 | — | — |
| 2003-07-30 | $18.70 | $18.70 | 820 | — | — |
| 2003-07-29 | $18.00 | $18.00 | 50 | — | — |
| 2003-07-28 | $18.10 | $18.10 | 1,390 | — | — |
| 2003-07-25 | $17.60 | $17.60 | 0 | — | — |
| 2003-07-24 | $17.60 | $17.60 | 0 | — | — |
| 2003-07-23 | $17.60 | $17.60 | 650 | — | — |
| 2003-07-22 | $17.20 | $17.20 | 530 | — | — |
| 2003-07-21 | $18.00 | $18.00 | 0 | — | — |
| 2003-07-18 | $18.00 | $18.00 | 920 | — | — |
| 2003-07-17 | $18.20 | $18.20 | 50 | — | — |
| 2003-07-16 | $18.10 | $18.10 | 5,000 | — | — |
| 2003-07-15 | $18.00 | $18.00 | 600 | — | — |
| 2003-07-14 | $18.00 | $18.00 | 940 | — | — |
| 2003-07-11 | $17.70 | $17.70 | 0 | — | — |
| 2003-07-10 | $17.70 | $17.70 | 270 | — | — |
| 2003-07-09 | $17.60 | $17.60 | 0 | — | — |
| 2003-07-08 | $17.60 | $17.60 | 2,400 | — | — |
| 2003-07-07 | $17.80 | $17.80 | 1,850 | — | — |
| 2003-07-03 | $17.60 | $17.60 | 3,860 | — | — |
| 2003-07-02 | $17.70 | $17.70 | 9,420 | — | — |
| 2003-07-01 | $16.80 | $16.80 | 0 | — | — |
| 2003-06-30 | $16.80 | $16.80 | 20 | — | — |
| 2003-06-27 | $16.80 | $16.80 | 200 | — | — |
| 2003-06-26 | $16.40 | $16.40 | 0 | — | — |
| 2003-06-25 | $16.40 | $16.40 | 60 | — | — |
| 2003-06-24 | $17.30 | $17.30 | 30 | — | — |
| 2003-06-23 | $17.00 | $17.00 | 1,620 | — | — |
| 2003-06-20 | $16.70 | $16.70 | 910 | — | — |
| 2003-06-19 | $16.70 | $16.70 | 360 | — | — |
| 2003-06-18 | $16.70 | $16.70 | 550 | — | — |
| 2003-06-17 | $16.80 | $16.80 | 520 | — | — |
| 2003-06-16 | $16.70 | $16.70 | 520 | — | — |
| 2003-06-13 | $16.60 | $16.60 | 1,790 | — | — |
| 2003-06-12 | $17.00 | $17.00 | 1,020 | — | — |
| 2003-06-11 | $17.10 | $17.10 | 2,690 | — | — |
| 2003-06-10 | $17.50 | $17.50 | 4,070 | — | — |
| 2003-06-09 | $16.50 | $16.50 | 1,580 | — | — |
| 2003-06-06 | $15.50 | $15.50 | 960 | — | — |
| 2003-06-05 | $15.50 | $15.50 | 1,840 | — | — |
| 2003-06-04 | $15.50 | $15.50 | 220 | — | — |
| 2003-06-03 | $15.00 | $15.00 | 390 | — | — |
| 2003-06-02 | $15.40 | $15.40 | 670 | — | — |
| 2003-05-30 | $15.50 | $15.50 | 1,450 | — | — |
| 2003-05-29 | $15.30 | $15.30 | 0 | — | — |
| 2003-05-28 | $15.30 | $15.30 | 5,810 | — | — |
| 2003-05-27 | $15.80 | $15.80 | 2,800 | — | — |
| 2003-05-23 | $15.00 | $15.00 | 1,800 | — | — |
| 2003-05-22 | $16.30 | $16.30 | 130 | — | — |
| 2003-05-21 | $16.50 | $16.50 | 2,750 | — | — |
| 2003-05-20 | $16.30 | $16.30 | 1,240 | — | — |
| 2003-05-19 | $16.60 | $16.60 | 620 | — | — |
| 2003-05-16 | $16.60 | $16.60 | 1,700 | — | — |
| 2003-05-15 | $16.70 | $16.70 | 1,960 | — | — |
| 2003-05-14 | $16.50 | $16.50 | 3,750 | — | — |
| 2003-05-13 | $16.00 | $16.00 | 670 | — | — |
| 2003-05-12 | $15.10 | $15.10 | 100 | — | — |
| 2003-05-09 | $15.20 | $15.20 | 3,770 | — | — |
| 2003-05-08 | $15.10 | $15.10 | 470 | — | — |
| 2003-05-07 | $15.60 | $15.60 | 1,500 | — | — |
| 2003-05-06 | $15.00 | $15.00 | 2,260 | — | — |
| 2003-05-05 | $15.50 | $15.50 | 1,870 | — | — |
| 2003-05-02 | $15.00 | $15.00 | 1,290 | — | — |
| 2003-05-01 | $15.00 | $15.00 | 300 | — | — |
| 2003-04-30 | $15.10 | $15.10 | 540 | — | — |
| 2003-04-29 | $15.20 | $15.20 | 150 | — | — |
| 2003-04-28 | $15.00 | $15.00 | 1,610 | — | — |
| 2003-04-25 | $15.00 | $15.00 | 800 | — | — |
| 2003-04-24 | $15.10 | $15.10 | 1,050 | — | — |
| 2003-04-23 | $15.00 | $15.00 | 620 | — | — |
| 2003-04-22 | $14.00 | $14.00 | 3,110 | — | — |
| 2003-04-21 | $15.00 | $15.00 | 350 | — | — |
| 2003-04-17 | $15.00 | $15.00 | 300 | — | — |
| 2003-04-16 | $14.60 | $14.60 | 10 | — | — |
| 2003-04-15 | $15.40 | $15.40 | 0 | — | — |
| 2003-04-14 | $15.40 | $15.40 | 230 | — | — |
| 2003-04-11 | $15.00 | $15.00 | 400 | — | — |
| 2003-04-10 | $14.80 | $14.80 | 300 | — | — |
| 2003-04-09 | $15.00 | $15.00 | 0 | — | — |
| 2003-04-08 | $15.00 | $15.00 | 120 | — | — |
| 2003-04-07 | $15.00 | $15.00 | 70 | — | — |
| 2003-04-04 | $15.00 | $15.00 | 200 | — | — |
| 2003-04-03 | $15.50 | $15.50 | 600 | — | — |
| 2003-04-02 | $15.50 | $15.50 | 1,580 | — | — |
| 2003-04-01 | $15.00 | $15.00 | 590 | — | — |
| 2003-03-31 | $15.00 | $15.00 | 550 | — | — |
| 2003-03-28 | $15.10 | $15.10 | 1,350 | — | — |
| 2003-03-27 | $15.10 | $15.10 | 880 | — | — |
| 2003-03-26 | $15.50 | $15.50 | 3,000 | — | — |
| 2003-03-25 | $15.00 | $15.00 | 9,800 | — | — |
| 2003-03-24 | $14.30 | $14.30 | 650 | — | — |
| 2003-03-21 | $15.00 | $15.00 | 0 | — | — |
| 2003-03-20 | $15.00 | $15.00 | 1,570 | — | — |
| 2003-03-19 | $14.80 | $14.80 | 3,640 | — | — |
| 2003-03-18 | $15.00 | $15.00 | 80 | — | — |
| 2003-03-17 | $15.00 | $15.00 | 20 | — | — |
| 2003-03-14 | $15.10 | $15.10 | 290 | — | — |
| 2003-03-13 | $15.10 | $15.10 | 580 | — | — |
| 2003-03-12 | $15.10 | $15.10 | 5,290 | — | — |
| 2003-03-11 | $15.20 | $15.20 | 2,960 | — | — |
| 2003-03-10 | $15.60 | $15.60 | 1,000 | — | — |
| 2003-03-07 | $16.20 | $16.20 | 610 | — | — |
| 2003-03-06 | $17.00 | $17.00 | 430 | — | — |
| 2003-03-05 | $17.00 | $17.00 | 1,330 | — | — |
| 2003-03-04 | $16.20 | $16.20 | 730 | — | — |
| 2003-03-03 | $16.70 | $16.70 | 150 | — | — |
| 2003-02-28 | $16.50 | $16.50 | 100 | — | — |
| 2003-02-27 | $17.00 | $17.00 | 0 | — | — |
| 2003-02-26 | $17.00 | $17.00 | 150 | — | — |
| 2003-02-25 | $17.30 | $17.30 | 0 | — | — |
| 2003-02-24 | $17.30 | $17.30 | 140 | — | — |
| 2003-02-21 | $17.60 | $17.60 | 750 | — | — |
| 2003-02-20 | $17.60 | $17.60 | 0 | — | — |
| 2003-02-19 | $17.60 | $17.60 | 510 | — | — |
| 2003-02-18 | $18.00 | $18.00 | 4,960 | — | — |
| 2003-02-14 | $17.00 | $17.00 | 2,390 | — | — |
| 2003-02-13 | $16.20 | $16.20 | 850 | — | — |
| 2003-02-12 | $16.50 | $16.50 | 750 | — | — |
| 2003-02-11 | $17.10 | $17.10 | 910 | — | — |
| 2003-02-10 | $17.60 | $17.60 | 0 | — | — |
| 2003-02-07 | $17.60 | $17.60 | 3,780 | — | — |
| 2003-02-06 | $17.50 | $17.50 | 30 | — | — |
| 2003-02-05 | $17.00 | $17.00 | 210 | — | — |
| 2003-02-04 | $17.80 | $17.80 | 30 | — | — |
| 2003-02-03 | $17.00 | $17.00 | 100 | — | — |
| 2003-01-31 | $17.80 | $17.80 | 4,720 | — | — |
| 2003-01-30 | $17.30 | $17.30 | 4,980 | — | — |
| 2003-01-29 | $16.70 | $16.70 | 1,300 | — | — |
| 2003-01-28 | $15.90 | $15.90 | 150 | — | — |
| 2003-01-27 | $16.50 | $16.50 | 1,410 | — | — |
| 2003-01-24 | $17.00 | $17.00 | 1,490 | — | — |
| 2003-01-23 | $17.00 | $17.00 | 800 | — | — |
| 2003-01-22 | $17.00 | $17.00 | 510 | — | — |
| 2003-01-21 | $15.60 | $15.60 | 590 | — | — |
| 2003-01-17 | $16.20 | $16.20 | 570 | — | — |
| 2003-01-16 | $17.70 | $17.70 | 580 | — | — |
| 2003-01-15 | $17.70 | $17.70 | 2,840 | — | — |
| 2003-01-14 | $17.70 | $17.70 | 1,280 | — | — |
| 2003-01-13 | $17.50 | $17.50 | 1,830 | — | — |
| 2003-01-10 | $17.50 | $17.50 | 2,990 | — | — |
| 2003-01-09 | $17.00 | $17.00 | 6,380 | — | — |
| 2003-01-08 | $15.50 | $15.50 | 460 | — | — |
| 2003-01-07 | $15.00 | $15.00 | 1,370 | — | — |
| 2003-01-06 | $14.70 | $14.70 | 1,270 | — | — |
| 2003-01-03 | $15.90 | $15.90 | 1,100 | — | — |
| 2003-01-02 | $16.00 | $16.00 | 1,250 | — | — |