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
- 1989-04-21 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 | $25.40 | $144.04 | 3,400 | — | — |
| 2003-12-30 | $25.25 | $143.19 | 3,260 | — | — |
| 2003-12-29 | $26.05 | $147.73 | 2,000 | — | — |
| 2003-12-26 | $25.95 | $147.16 | 2,700 | — | — |
| 2003-12-24 | $25.35 | $143.76 | 2,000 | — | — |
| 2003-12-23 | $25.60 | $145.17 | 1,520 | — | — |
| 2003-12-22 | $25.25 | $143.19 | 2,980 | — | — |
| 2003-12-19 | $25.50 | $144.61 | 1,420 | — | — |
| 2003-12-18 | $25.20 | $142.91 | 3,320 | — | — |
| 2003-12-17 | $25.20 | $142.91 | 2,940 | — | — |
| 2003-12-16 | $25.50 | $144.61 | 2,420 | — | — |
| 2003-12-15 | $25.80 | $146.31 | 580 | — | — |
| 2003-12-12 | $26.20 | $148.58 | 660 | — | — |
| 2003-12-11 | $26.10 | $148.01 | 1,380 | — | — |
| 2003-12-10 | $25.60 | $144.13 | 1,840 | — | — |
| 2003-12-09 | $25.70 | $144.69 | 1,100 | — | — |
| 2003-12-08 | $24.80 | $139.62 | 2,680 | — | — |
| 2003-12-05 | $25.60 | $144.13 | 2,400 | — | — |
| 2003-12-04 | $25.60 | $144.13 | 2,100 | — | — |
| 2003-12-03 | $25.50 | $143.56 | 1,300 | — | — |
| 2003-12-02 | $25.55 | $143.84 | 3,200 | — | — |
| 2003-12-01 | $25.85 | $145.53 | 5,000 | — | — |
| 2003-11-28 | $26.40 | $148.63 | 7,920 | — | — |
| 2003-11-26 | $26.20 | $147.50 | 1,080 | — | — |
| 2003-11-25 | $24.95 | $140.47 | 3,120 | — | — |
| 2003-11-24 | $24.60 | $138.50 | 2,260 | — | — |
| 2003-11-21 | $24.50 | $137.93 | 9,840 | — | — |
| 2003-11-20 | $25.75 | $144.97 | 2,180 | — | — |
| 2003-11-19 | $25.20 | $141.87 | 2,120 | — | — |
| 2003-11-18 | $24.75 | $139.34 | 3,700 | — | — |
| 2003-11-17 | $25.00 | $140.75 | 2,600 | — | — |
| 2003-11-14 | $24.60 | $138.50 | 1,680 | — | — |
| 2003-11-13 | $24.10 | $135.68 | 3,320 | — | — |
| 2003-11-12 | $24.20 | $136.24 | 920 | — | — |
| 2003-11-11 | $24.70 | $138.02 | 1,060 | — | — |
| 2003-11-10 | $24.25 | $135.50 | 1,040 | — | — |
| 2003-11-07 | $24.50 | $136.90 | 1,240 | — | — |
| 2003-11-06 | $24.10 | $134.66 | 2,480 | — | — |
| 2003-11-05 | $24.10 | $134.66 | 2,360 | — | — |
| 2003-11-04 | $24.50 | $136.90 | 760 | — | — |
| 2003-11-03 | $24.50 | $136.90 | 1,820 | — | — |
| 2003-10-31 | $24.50 | $136.90 | 3,200 | — | — |
| 2003-10-30 | $24.65 | $137.74 | 2,840 | — | — |
| 2003-10-29 | $24.40 | $136.34 | 2,740 | — | — |
| 2003-10-28 | $23.85 | $133.27 | 2,700 | — | — |
| 2003-10-27 | $23.70 | $132.43 | 860 | — | — |
| 2003-10-24 | $23.65 | $132.15 | 2,580 | — | — |
| 2003-10-23 | $24.20 | $135.22 | 1,960 | — | — |
| 2003-10-22 | $23.65 | $132.15 | 3,900 | — | — |
| 2003-10-21 | $24.25 | $135.50 | 3,360 | — | — |
| 2003-10-20 | $24.10 | $134.66 | 1,060 | — | — |
| 2003-10-17 | $24.35 | $136.06 | 2,200 | — | — |
| 2003-10-16 | $24.45 | $136.62 | 920 | — | — |
| 2003-10-15 | $24.35 | $136.06 | 2,100 | — | — |
| 2003-10-14 | $23.90 | $133.55 | 1,060 | — | — |
| 2003-10-13 | $24.70 | $138.02 | 1,420 | — | — |
| 2003-10-10 | $24.05 | $134.39 | 2,060 | — | — |
| 2003-10-09 | $24.20 | $134.19 | 1,320 | — | — |
| 2003-10-08 | $23.90 | $132.53 | 2,600 | — | — |
| 2003-10-07 | $23.35 | $129.48 | 1,720 | — | — |
| 2003-10-06 | $23.50 | $130.31 | 1,040 | — | — |
| 2003-10-03 | $23.75 | $131.69 | 5,060 | — | — |
| 2003-10-02 | $23.00 | $127.54 | 3,360 | — | — |
| 2003-10-01 | $23.00 | $127.54 | 3,280 | — | — |
| 2003-09-30 | $22.50 | $124.76 | 2,840 | — | — |
| 2003-09-29 | $22.45 | $124.49 | 760 | — | — |
| 2003-09-26 | $22.15 | $122.82 | 1,560 | — | — |
| 2003-09-25 | $22.45 | $124.49 | 2,620 | — | — |
| 2003-09-24 | $22.10 | $122.54 | 6,840 | — | — |
| 2003-09-23 | $22.45 | $124.49 | 1,000 | — | — |
| 2003-09-22 | $22.55 | $125.04 | 1,240 | — | — |
| 2003-09-19 | $22.25 | $123.38 | 1,340 | — | — |
| 2003-09-18 | $22.25 | $123.38 | 2,620 | — | — |
| 2003-09-17 | $22.15 | $122.82 | 320 | — | — |
| 2003-09-16 | $22.70 | $125.87 | 380 | — | — |
| 2003-09-15 | $22.15 | $122.82 | 1,580 | — | — |
| 2003-09-12 | $22.50 | $124.76 | 680 | — | — |
| 2003-09-11 | $22.30 | $123.65 | 1,660 | — | — |
| 2003-09-10 | $22.80 | $125.40 | 1,080 | — | — |
| 2003-09-09 | $22.30 | $122.65 | 1,620 | — | — |
| 2003-09-08 | $22.50 | $123.75 | 2,740 | — | — |
| 2003-09-05 | $22.15 | $121.83 | 1,660 | — | — |
| 2003-09-04 | $22.40 | $123.20 | 3,460 | — | — |
| 2003-09-03 | $22.85 | $125.68 | 6,420 | — | — |
| 2003-09-02 | $22.40 | $123.20 | 1,480 | — | — |
| 2003-08-29 | $21.90 | $120.45 | 3,760 | — | — |
| 2003-08-28 | $21.80 | $119.90 | 2,240 | — | — |
| 2003-08-27 | $21.75 | $119.63 | 2,120 | — | — |
| 2003-08-26 | $21.70 | $119.35 | 2,160 | — | — |
| 2003-08-25 | $22.00 | $121.00 | 2,000 | — | — |
| 2003-08-22 | $21.95 | $120.73 | 140 | — | — |
| 2003-08-21 | $22.25 | $122.38 | 760 | — | — |
| 2003-08-20 | $22.00 | $121.00 | 2,720 | — | — |
| 2003-08-19 | $21.60 | $118.80 | 3,920 | — | — |
| 2003-08-18 | $22.15 | $121.83 | 2,940 | — | — |
| 2003-08-15 | $21.95 | $120.73 | 2,880 | — | — |
| 2003-08-14 | $22.25 | $122.38 | 2,320 | — | — |
| 2003-08-13 | $22.15 | $121.83 | 1,400 | — | — |
| 2003-08-12 | $22.30 | $121.63 | 1,260 | — | — |
| 2003-08-11 | $22.35 | $121.91 | 540 | — | — |
| 2003-08-08 | $22.45 | $122.45 | 1,020 | — | — |
| 2003-08-07 | $22.60 | $123.27 | 1,280 | — | — |
| 2003-08-06 | $22.25 | $121.36 | 1,880 | — | — |
| 2003-08-05 | $23.15 | $126.27 | 1,860 | — | — |
| 2003-08-04 | $23.00 | $125.45 | 2,360 | — | — |
| 2003-08-01 | $23.25 | $126.81 | 780 | — | — |
| 2003-07-31 | $23.25 | $126.81 | 5,100 | — | — |
| 2003-07-30 | $23.65 | $129.00 | 3,520 | — | — |
| 2003-07-29 | $23.25 | $126.81 | 720 | — | — |
| 2003-07-28 | $23.45 | $127.91 | 720 | — | — |
| 2003-07-25 | $23.85 | $130.09 | 3,740 | — | — |
| 2003-07-24 | $24.05 | $131.18 | 2,880 | — | — |
| 2003-07-23 | $23.90 | $130.36 | 2,060 | — | — |
| 2003-07-22 | $24.35 | $132.81 | 2,020 | — | — |
| 2003-07-21 | $24.60 | $134.18 | 1,380 | — | — |
| 2003-07-18 | $24.35 | $132.81 | 2,280 | — | — |
| 2003-07-17 | $23.85 | $130.09 | 1,220 | — | — |
| 2003-07-16 | $23.95 | $130.63 | 1,000 | — | — |
| 2003-07-15 | $24.05 | $131.18 | 1,300 | — | — |
| 2003-07-14 | $24.50 | $133.63 | 740 | — | — |
| 2003-07-11 | $24.55 | $133.91 | 1,220 | — | — |
| 2003-07-10 | $24.25 | $131.26 | 100 | — | — |
| 2003-07-09 | $24.10 | $130.45 | 3,100 | — | — |
| 2003-07-08 | $24.30 | $131.53 | 1,900 | — | — |
| 2003-07-07 | $24.45 | $132.34 | 3,140 | — | — |
| 2003-07-03 | $24.45 | $132.34 | 220 | — | — |
| 2003-07-02 | $24.15 | $130.72 | 520 | — | — |
| 2003-07-01 | $24.70 | $133.70 | 1,060 | — | — |
| 2003-06-30 | $24.45 | $132.34 | 8,780 | — | — |
| 2003-06-27 | $24.05 | $130.18 | 1,380 | — | — |
| 2003-06-26 | $24.00 | $129.91 | 2,520 | — | — |
| 2003-06-25 | $23.85 | $129.10 | 580 | — | — |
| 2003-06-24 | $23.85 | $129.10 | 4,440 | — | — |
| 2003-06-23 | $24.20 | $130.99 | 2,260 | — | — |
| 2003-06-20 | $24.10 | $130.45 | 2,420 | — | — |
| 2003-06-19 | $24.65 | $133.43 | 800 | — | — |
| 2003-06-18 | $24.05 | $130.18 | 2,360 | — | — |
| 2003-06-17 | $24.35 | $131.80 | 3,780 | — | — |
| 2003-06-16 | $24.80 | $134.24 | 1,140 | — | — |
| 2003-06-13 | $24.75 | $133.97 | 1,280 | — | — |
| 2003-06-12 | $24.80 | $134.24 | 2,160 | — | — |
| 2003-06-11 | $24.85 | $134.51 | 2,300 | — | — |
| 2003-06-10 | $24.75 | $132.97 | 2,720 | — | — |
| 2003-06-09 | $24.25 | $130.28 | 3,820 | — | — |
| 2003-06-06 | $24.70 | $132.70 | 3,860 | — | — |
| 2003-06-05 | $23.95 | $128.67 | 1,540 | — | — |
| 2003-06-04 | $23.95 | $128.67 | 5,640 | — | — |
| 2003-06-03 | $24.40 | $131.08 | 5,020 | — | — |
| 2003-06-02 | $24.00 | $128.94 | 2,640 | — | — |
| 2003-05-30 | $24.15 | $129.74 | 3,200 | — | — |
| 2003-05-29 | $23.55 | $126.52 | 1,400 | — | — |
| 2003-05-28 | $23.85 | $128.13 | 3,940 | — | — |
| 2003-05-27 | $23.80 | $127.86 | 5,180 | — | — |
| 2003-05-23 | $23.65 | $127.06 | 2,080 | — | — |
| 2003-05-22 | $23.75 | $127.59 | 1,420 | — | — |
| 2003-05-21 | $23.70 | $127.32 | 620 | — | — |
| 2003-05-20 | $23.70 | $127.32 | 3,460 | — | — |
| 2003-05-19 | $23.85 | $128.13 | 1,640 | — | — |
| 2003-05-16 | $23.45 | $125.98 | 7,680 | — | — |
| 2003-05-15 | $24.15 | $129.74 | 1,680 | — | — |
| 2003-05-14 | $24.10 | $129.47 | 2,380 | — | — |
| 2003-05-13 | $24.75 | $132.97 | 2,060 | — | — |
| 2003-05-12 | $24.60 | $131.17 | 2,600 | — | — |
| 2003-05-09 | $24.85 | $132.50 | 2,880 | — | — |
| 2003-05-08 | $24.45 | $130.37 | 2,340 | — | — |
| 2003-05-07 | $24.55 | $130.90 | 3,580 | — | — |
| 2003-05-06 | $25.00 | $133.30 | 3,180 | — | — |
| 2003-05-05 | $24.65 | $131.43 | 1,100 | — | — |
| 2003-05-02 | $24.55 | $130.90 | 1,800 | — | — |
| 2003-05-01 | $24.45 | $130.37 | 1,760 | — | — |
| 2003-04-30 | $24.60 | $131.17 | 4,700 | — | — |
| 2003-04-29 | $24.45 | $130.37 | 1,900 | — | — |
| 2003-04-28 | $24.45 | $130.37 | 2,260 | — | — |
| 2003-04-25 | $24.35 | $129.83 | 3,780 | — | — |
| 2003-04-24 | $24.10 | $128.50 | 2,800 | — | — |
| 2003-04-23 | $24.60 | $131.17 | 820 | — | — |
| 2003-04-22 | $24.55 | $130.90 | 3,500 | — | — |
| 2003-04-21 | $24.45 | $130.37 | 620 | — | — |
| 2003-04-17 | $24.50 | $130.63 | 900 | — | — |
| 2003-04-16 | $24.40 | $130.10 | 1,340 | — | — |
| 2003-04-15 | $24.20 | $129.03 | 2,860 | — | — |
| 2003-04-14 | $23.90 | $127.43 | 1,060 | — | — |
| 2003-04-11 | $23.75 | $126.63 | 4,040 | — | — |
| 2003-04-10 | $23.20 | $122.71 | 1,360 | — | — |
| 2003-04-09 | $23.20 | $122.71 | 2,640 | — | — |
| 2003-04-08 | $23.75 | $125.62 | 3,900 | — | — |
| 2003-04-07 | $24.30 | $128.53 | 1,280 | — | — |
| 2003-04-04 | $24.75 | $130.91 | 2,320 | — | — |
| 2003-04-03 | $23.95 | $126.68 | 3,400 | — | — |
| 2003-04-02 | $23.90 | $126.42 | 1,860 | — | — |
| 2003-04-01 | $23.50 | $124.30 | 680 | — | — |
| 2003-03-31 | $23.45 | $124.04 | 2,880 | — | — |
| 2003-03-28 | $22.40 | $118.48 | 1,320 | — | — |
| 2003-03-27 | $22.50 | $119.01 | 1,840 | — | — |
| 2003-03-26 | $22.20 | $117.42 | 1,700 | — | — |
| 2003-03-25 | $21.85 | $115.57 | 2,060 | — | — |
| 2003-03-24 | $21.85 | $115.57 | 40 | — | — |
| 2003-03-21 | $22.00 | $116.37 | 1,420 | — | — |
| 2003-03-20 | $22.00 | $116.37 | 1,980 | — | — |
| 2003-03-19 | $21.85 | $115.57 | 540 | — | — |
| 2003-03-18 | $22.05 | $116.63 | 1,840 | — | — |
| 2003-03-17 | $21.90 | $115.84 | 180 | — | — |
| 2003-03-14 | $22.05 | $116.63 | 1,480 | — | — |
| 2003-03-13 | $22.40 | $118.48 | 240 | — | — |
| 2003-03-12 | $22.25 | $117.69 | 1,500 | — | — |
| 2003-03-11 | $22.55 | $118.30 | 3,500 | — | — |
| 2003-03-10 | $22.45 | $117.77 | 820 | — | — |
| 2003-03-07 | $22.35 | $117.25 | 2,000 | — | — |
| 2003-03-06 | $22.50 | $118.04 | 1,560 | — | — |
| 2003-03-05 | $22.95 | $120.40 | 1,240 | — | — |
| 2003-03-04 | $22.25 | $116.72 | 1,180 | — | — |
| 2003-03-03 | $22.40 | $117.51 | 2,200 | — | — |
| 2003-02-28 | $22.90 | $120.13 | 3,680 | — | — |
| 2003-02-27 | $22.00 | $115.41 | 940 | — | — |
| 2003-02-26 | $22.30 | $116.99 | 1,740 | — | — |
| 2003-02-25 | $22.10 | $115.94 | 1,160 | — | — |
| 2003-02-24 | $22.45 | $117.77 | 2,240 | — | — |
| 2003-02-21 | $22.65 | $118.82 | 1,920 | — | — |
| 2003-02-20 | $22.00 | $115.41 | 3,180 | — | — |
| 2003-02-19 | $22.15 | $116.20 | 240 | — | — |
| 2003-02-18 | $22.25 | $116.72 | 1,040 | — | — |
| 2003-02-14 | $21.90 | $114.89 | 1,620 | — | — |
| 2003-02-13 | $22.55 | $118.30 | 860 | — | — |
| 2003-02-12 | $22.70 | $119.08 | 2,600 | — | — |
| 2003-02-11 | $22.50 | $116.93 | 1,760 | — | — |
| 2003-02-10 | $23.15 | $120.31 | 1,720 | — | — |
| 2003-02-07 | $22.25 | $115.63 | 2,560 | — | — |
| 2003-02-06 | $22.60 | $117.45 | 420 | — | — |
| 2003-02-05 | $22.70 | $117.97 | 760 | — | — |
| 2003-02-04 | $22.50 | $116.93 | 2,100 | — | — |
| 2003-02-03 | $22.55 | $117.19 | 360 | — | — |
| 2003-01-31 | $22.50 | $116.93 | 5,180 | — | — |
| 2003-01-30 | $21.75 | $113.04 | 1,040 | — | — |
| 2003-01-29 | $22.20 | $115.37 | 2,000 | — | — |
| 2003-01-28 | $22.00 | $114.34 | 6,480 | — | — |
| 2003-01-27 | $21.20 | $110.18 | 1,560 | — | — |
| 2003-01-24 | $21.15 | $109.92 | 800 | — | — |
| 2003-01-23 | $20.85 | $108.36 | 80 | — | — |
| 2003-01-22 | $20.80 | $108.10 | 1,060 | — | — |
| 2003-01-21 | $21.00 | $109.14 | 3,040 | — | — |
| 2003-01-17 | $21.30 | $110.70 | 860 | — | — |
| 2003-01-16 | $21.70 | $112.78 | 1,620 | — | — |
| 2003-01-15 | $21.70 | $112.78 | 4,860 | — | — |
| 2003-01-14 | $21.45 | $111.48 | 2,680 | — | — |
| 2003-01-13 | $21.35 | $110.96 | 1,520 | — | — |
| 2003-01-10 | $21.25 | $109.35 | 1,300 | — | — |
| 2003-01-09 | $20.75 | $106.77 | 1,300 | — | — |
| 2003-01-08 | $20.65 | $106.26 | 2,120 | — | — |
| 2003-01-07 | $20.80 | $107.03 | 3,400 | — | — |
| 2003-01-06 | $20.65 | $106.26 | 2,180 | — | — |
| 2003-01-03 | $20.65 | $106.26 | 1,220 | — | — |
| 2003-01-02 | $20.00 | $102.91 | 1,220 | — | — |