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
- 1997-05-05 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 | $25.12 | $39.05 | 196,857 | — | — |
| 2003-12-30 | $25.69 | $39.94 | 243,094 | — | — |
| 2003-12-29 | $25.75 | $39.55 | 520,604 | — | — |
| 2003-12-26 | $25.90 | $39.78 | 47,463 | — | — |
| 2003-12-24 | $25.69 | $39.46 | 171,550 | — | — |
| 2003-12-23 | $25.35 | $38.94 | 172,863 | — | — |
| 2003-12-22 | $25.24 | $38.76 | 375,675 | — | — |
| 2003-12-19 | $24.56 | $37.73 | 486,977 | — | — |
| 2003-12-18 | $24.19 | $37.15 | 121,460 | — | — |
| 2003-12-17 | $24.02 | $36.89 | 438,901 | — | — |
| 2003-12-16 | $23.98 | $36.83 | 205,527 | — | — |
| 2003-12-15 | $23.52 | $36.13 | 248,962 | — | — |
| 2003-12-12 | $23.92 | $36.75 | 193,267 | — | — |
| 2003-12-11 | $23.70 | $36.39 | 444,067 | — | — |
| 2003-12-10 | $23.16 | $35.57 | 188,451 | — | — |
| 2003-12-09 | $23.20 | $35.64 | 150,270 | — | — |
| 2003-12-08 | $23.41 | $35.96 | 135,471 | — | — |
| 2003-12-05 | $22.78 | $34.99 | 99,392 | — | — |
| 2003-12-04 | $22.72 | $34.90 | 208,329 | — | — |
| 2003-12-03 | $23.03 | $35.38 | 147,118 | — | — |
| 2003-12-02 | $23.38 | $35.90 | 211,044 | — | — |
| 2003-12-01 | $23.07 | $35.43 | 153,072 | — | — |
| 2003-11-28 | $22.86 | $35.11 | 49,565 | — | — |
| 2003-11-26 | $22.86 | $35.11 | 392,401 | — | — |
| 2003-11-25 | $22.44 | $34.47 | 160,779 | — | — |
| 2003-11-24 | $22.25 | $34.17 | 203,162 | — | — |
| 2003-11-21 | $21.98 | $33.76 | 311,399 | — | — |
| 2003-11-20 | $22.35 | $34.32 | 278,035 | — | — |
| 2003-11-19 | $22.50 | $34.55 | 233,199 | — | — |
| 2003-11-18 | $22.52 | $34.59 | 323,571 | — | — |
| 2003-11-17 | $22.61 | $34.73 | 240,292 | — | — |
| 2003-11-14 | $22.71 | $34.89 | 395,816 | — | — |
| 2003-11-13 | $22.71 | $34.89 | 101,669 | — | — |
| 2003-11-12 | $22.66 | $34.80 | 435,398 | — | — |
| 2003-11-11 | $22.38 | $34.38 | 142,214 | — | — |
| 2003-11-10 | $22.55 | $34.64 | 299,752 | — | — |
| 2003-11-07 | $22.72 | $34.90 | 469,638 | — | — |
| 2003-11-06 | $22.94 | $35.24 | 714,484 | — | — |
| 2003-11-05 | $22.15 | $34.03 | 208,592 | — | — |
| 2003-11-04 | $22.25 | $34.17 | 245,634 | — | — |
| 2003-11-03 | $22.18 | $34.06 | 285,916 | — | — |
| 2003-10-31 | $21.35 | $32.80 | 270,504 | — | — |
| 2003-10-30 | $21.75 | $33.41 | 185,123 | — | — |
| 2003-10-29 | $21.73 | $33.38 | 314,026 | — | — |
| 2003-10-28 | $20.78 | $31.92 | 370,246 | — | — |
| 2003-10-27 | $20.33 | $31.22 | 215,948 | — | — |
| 2003-10-24 | $20.05 | $30.80 | 185,648 | — | — |
| 2003-10-23 | $20.32 | $31.20 | 167,171 | — | — |
| 2003-10-22 | $20.27 | $31.13 | 230,046 | — | — |
| 2003-10-21 | $20.61 | $31.66 | 177,067 | — | — |
| 2003-10-20 | $20.69 | $31.78 | 293,885 | — | — |
| 2003-10-17 | $20.55 | $31.57 | 231,448 | — | — |
| 2003-10-16 | $20.55 | $31.57 | 256,493 | — | — |
| 2003-10-15 | $20.34 | $31.24 | 276,896 | — | — |
| 2003-10-14 | $20.67 | $31.75 | 111,301 | — | — |
| 2003-10-13 | $20.78 | $31.92 | 133,457 | — | — |
| 2003-10-10 | $20.67 | $31.75 | 113,753 | — | — |
| 2003-10-09 | $20.71 | $31.82 | 120,759 | — | — |
| 2003-10-08 | $20.63 | $31.69 | 238,366 | — | — |
| 2003-10-07 | $20.84 | $32.01 | 187,663 | — | — |
| 2003-10-06 | $20.65 | $31.71 | 204,213 | — | — |
| 2003-10-03 | $20.60 | $31.64 | 251,939 | — | — |
| 2003-10-02 | $20.33 | $31.22 | 175,490 | — | — |
| 2003-10-01 | $20.44 | $31.40 | 374,800 | — | — |
| 2003-09-30 | $19.55 | $30.03 | 250,012 | — | — |
| 2003-09-29 | $19.94 | $30.62 | 259,557 | — | — |
| 2003-09-26 | $19.13 | $29.38 | 311,749 | — | — |
| 2003-09-25 | $19.60 | $30.10 | 364,116 | — | — |
| 2003-09-24 | $19.76 | $30.34 | 236,789 | — | — |
| 2003-09-23 | $20.28 | $31.15 | 131,618 | — | — |
| 2003-09-22 | $19.90 | $30.57 | 162,355 | — | — |
| 2003-09-19 | $20.21 | $31.04 | 190,027 | — | — |
| 2003-09-18 | $19.98 | $30.69 | 122,598 | — | — |
| 2003-09-17 | $19.98 | $30.69 | 394,240 | — | — |
| 2003-09-16 | $19.81 | $30.43 | 203,162 | — | — |
| 2003-09-15 | $19.82 | $30.45 | 145,454 | — | — |
| 2003-09-12 | $19.81 | $30.43 | 234,775 | — | — |
| 2003-09-11 | $19.70 | $30.26 | 234,863 | — | — |
| 2003-09-10 | $19.58 | $30.08 | 305,532 | — | — |
| 2003-09-09 | $20.21 | $31.04 | 241,343 | — | — |
| 2003-09-08 | $20.42 | $31.36 | 297,738 | — | — |
| 2003-09-05 | $20.49 | $31.47 | 464,559 | — | — |
| 2003-09-04 | $20.53 | $31.54 | 331,277 | — | — |
| 2003-09-03 | $20.21 | $31.04 | 491,530 | — | — |
| 2003-09-02 | $19.70 | $30.26 | 464,734 | — | — |
| 2003-08-29 | $19.31 | $29.66 | 302,992 | — | — |
| 2003-08-28 | $19.33 | $29.69 | 344,588 | — | — |
| 2003-08-27 | $19.36 | $29.26 | 495,296 | — | — |
| 2003-08-26 | $19.05 | $28.79 | 194,931 | — | — |
| 2003-08-25 | $18.49 | $27.95 | 193,705 | — | — |
| 2003-08-22 | $18.57 | $28.07 | 126,276 | — | — |
| 2003-08-21 | $18.97 | $28.67 | 192,479 | — | — |
| 2003-08-20 | $18.90 | $28.57 | 178,380 | — | — |
| 2003-08-19 | $18.90 | $28.57 | 233,286 | — | — |
| 2003-08-18 | $18.77 | $28.38 | 101,406 | — | — |
| 2003-08-15 | $18.72 | $28.29 | 155,262 | — | — |
| 2003-08-14 | $18.73 | $28.31 | 309,297 | — | — |
| 2003-08-13 | $18.61 | $28.14 | 295,023 | — | — |
| 2003-08-12 | $18.50 | $27.96 | 152,284 | — | — |
| 2003-08-11 | $18.56 | $28.05 | 217,086 | — | — |
| 2003-08-08 | $18.34 | $27.72 | 185,999 | — | — |
| 2003-08-07 | $17.93 | $27.10 | 144,491 | — | — |
| 2003-08-06 | $17.79 | $26.89 | 257,894 | — | — |
| 2003-08-05 | $17.72 | $26.79 | 300,190 | — | — |
| 2003-08-04 | $18.23 | $27.55 | 290,470 | — | — |
| 2003-08-01 | $18.73 | $28.31 | 237,753 | — | — |
| 2003-07-31 | $18.90 | $28.57 | 147,030 | — | — |
| 2003-07-30 | $18.84 | $28.48 | 135,558 | — | — |
| 2003-07-29 | $18.78 | $28.40 | 135,646 | — | — |
| 2003-07-28 | $18.80 | $28.41 | 119,008 | — | — |
| 2003-07-25 | $18.39 | $27.79 | 157,714 | — | — |
| 2003-07-24 | $18.50 | $27.96 | 299,402 | — | — |
| 2003-07-23 | $18.16 | $27.45 | 116,381 | — | — |
| 2003-07-22 | $18.39 | $27.79 | 143,965 | — | — |
| 2003-07-21 | $18.10 | $27.36 | 196,507 | — | — |
| 2003-07-18 | $18.21 | $27.53 | 106,748 | — | — |
| 2003-07-17 | $18.21 | $27.53 | 170,149 | — | — |
| 2003-07-16 | $18.68 | $28.24 | 250,100 | — | — |
| 2003-07-15 | $18.33 | $27.71 | 366,656 | — | — |
| 2003-07-14 | $18.56 | $28.05 | 361,051 | — | — |
| 2003-07-11 | $18.64 | $28.17 | 499,937 | — | — |
| 2003-07-10 | $18.35 | $27.74 | 364,554 | — | — |
| 2003-07-09 | $18.80 | $28.41 | 707,128 | — | — |
| 2003-07-08 | $18.52 | $28.00 | 481,898 | — | — |
| 2003-07-07 | $18.21 | $27.53 | 372,873 | — | — |
| 2003-07-03 | $17.76 | $26.84 | 206,840 | — | — |
| 2003-07-02 | $17.70 | $26.76 | 603,007 | — | — |
| 2003-07-01 | $17.33 | $26.20 | 576,211 | — | — |
| 2003-06-30 | $17.30 | $26.15 | 739,791 | — | — |
| 2003-06-27 | $17.28 | $26.12 | 267,614 | — | — |
| 2003-06-26 | $17.24 | $26.07 | 390,650 | — | — |
| 2003-06-25 | $16.86 | $25.48 | 249,925 | — | — |
| 2003-06-24 | $16.79 | $25.38 | 200,360 | — | — |
| 2003-06-23 | $16.50 | $24.94 | 387,760 | — | — |
| 2003-06-20 | $16.90 | $25.55 | 342,311 | — | — |
| 2003-06-19 | $16.63 | $25.13 | 162,530 | — | — |
| 2003-06-18 | $16.82 | $25.43 | 291,083 | — | — |
| 2003-06-17 | $16.86 | $25.48 | 202,374 | — | — |
| 2003-06-16 | $16.83 | $25.44 | 255,442 | — | — |
| 2003-06-13 | $16.89 | $25.53 | 135,909 | — | — |
| 2003-06-12 | $16.84 | $25.46 | 194,931 | — | — |
| 2003-06-11 | $16.96 | $25.63 | 231,360 | — | — |
| 2003-06-10 | $16.80 | $25.39 | 219,801 | — | — |
| 2003-06-09 | $16.33 | $24.68 | 309,560 | — | — |
| 2003-06-06 | $16.33 | $24.68 | 282,413 | — | — |
| 2003-06-05 | $16.27 | $24.60 | 276,283 | — | — |
| 2003-06-04 | $16.59 | $25.08 | 275,057 | — | — |
| 2003-06-03 | $16.27 | $24.60 | 273,656 | — | — |
| 2003-06-02 | $16.15 | $24.41 | 298,526 | — | — |
| 2003-05-30 | $16.16 | $24.43 | 536,366 | — | — |
| 2003-05-29 | $15.99 | $24.17 | 1,204,350 | — | — |
| 2003-05-28 | $16.56 | $24.57 | 372,348 | — | — |
| 2003-05-27 | $16.58 | $24.60 | 400,282 | — | — |
| 2003-05-23 | $16.43 | $24.38 | 463,508 | — | — |
| 2003-05-22 | $16.18 | $24.01 | 292,221 | — | — |
| 2003-05-21 | $16.00 | $23.74 | 335,743 | — | — |
| 2003-05-20 | $15.87 | $23.55 | 188,013 | — | — |
| 2003-05-19 | $15.70 | $23.30 | 300,015 | — | — |
| 2003-05-16 | $15.78 | $23.42 | 917,558 | — | — |
| 2003-05-15 | $15.70 | $23.30 | 2,059,909 | — | — |
| 2003-05-14 | $15.82 | $23.47 | 399,407 | — | — |
| 2003-05-13 | $15.74 | $23.35 | 359,562 | — | — |
| 2003-05-12 | $15.58 | $23.11 | 197,295 | — | — |
| 2003-05-09 | $15.62 | $23.18 | 206,052 | — | — |
| 2003-05-08 | $15.31 | $22.72 | 313,413 | — | — |
| 2003-05-07 | $15.35 | $22.77 | 330,927 | — | — |
| 2003-05-06 | $15.17 | $22.50 | 265,950 | — | — |
| 2003-05-05 | $15.14 | $22.47 | 202,549 | — | — |
| 2003-05-02 | $14.95 | $22.18 | 318,930 | — | — |
| 2003-05-01 | $14.80 | $21.96 | 518,064 | — | — |
| 2003-04-30 | $14.85 | $22.03 | 381,280 | — | — |
| 2003-04-29 | $14.56 | $21.60 | 321,119 | — | — |
| 2003-04-28 | $14.67 | $21.77 | 470,951 | — | — |
| 2003-04-25 | $14.85 | $22.03 | 309,648 | — | — |
| 2003-04-24 | $14.96 | $22.20 | 501,951 | — | — |
| 2003-04-23 | $14.88 | $22.08 | 1,141,650 | — | — |
| 2003-04-22 | $14.90 | $22.11 | 428,830 | — | — |
| 2003-04-21 | $14.71 | $21.82 | 229,784 | — | — |
| 2003-04-17 | $14.48 | $21.48 | 560,623 | — | — |
| 2003-04-16 | $14.40 | $21.37 | 392,576 | — | — |
| 2003-04-15 | $14.25 | $21.15 | 613,515 | — | — |
| 2003-04-14 | $14.15 | $20.99 | 122,160 | — | — |
| 2003-04-11 | $13.98 | $20.74 | 290,032 | — | — |
| 2003-04-10 | $14.08 | $20.89 | 224,705 | — | — |
| 2003-04-09 | $13.93 | $20.67 | 268,227 | — | — |
| 2003-04-08 | $13.81 | $20.48 | 633,569 | — | — |
| 2003-04-07 | $13.76 | $20.42 | 168,134 | — | — |
| 2003-04-04 | $13.47 | $19.99 | 393,189 | — | — |
| 2003-04-03 | $13.55 | $20.11 | 129,428 | — | — |
| 2003-04-02 | $13.69 | $20.31 | 688,388 | — | — |
| 2003-04-01 | $13.45 | $19.96 | 339,246 | — | — |
| 2003-03-31 | $13.25 | $19.65 | 534,177 | — | — |
| 2003-03-28 | $13.36 | $19.82 | 183,021 | — | — |
| 2003-03-27 | $13.47 | $19.99 | 116,381 | — | — |
| 2003-03-26 | $13.59 | $20.16 | 463,683 | — | — |
| 2003-03-25 | $13.08 | $19.40 | 896,542 | — | — |
| 2003-03-24 | $13.59 | $20.16 | 262,885 | — | — |
| 2003-03-21 | $13.81 | $20.48 | 449,234 | — | — |
| 2003-03-20 | $13.70 | $20.33 | 241,956 | — | — |
| 2003-03-19 | $13.81 | $20.48 | 128,290 | — | — |
| 2003-03-18 | $13.67 | $20.28 | 159,202 | — | — |
| 2003-03-17 | $13.74 | $20.38 | 197,996 | — | — |
| 2003-03-14 | $13.36 | $19.82 | 197,645 | — | — |
| 2003-03-13 | $13.62 | $20.21 | 310,523 | — | — |
| 2003-03-12 | $13.53 | $20.08 | 111,126 | — | — |
| 2003-03-11 | $13.62 | $20.21 | 229,959 | — | — |
| 2003-03-10 | $13.59 | $20.16 | 207,366 | — | — |
| 2003-03-07 | $13.71 | $20.35 | 203,951 | — | — |
| 2003-03-06 | $13.63 | $20.23 | 104,821 | — | — |
| 2003-03-05 | $13.95 | $20.70 | 204,388 | — | — |
| 2003-03-04 | $13.93 | $20.67 | 137,485 | — | — |
| 2003-03-03 | $13.79 | $20.47 | 306,933 | — | — |
| 2003-02-28 | $13.70 | $20.33 | 588,908 | — | — |
| 2003-02-27 | $13.79 | $20.01 | 316,040 | — | — |
| 2003-02-26 | $13.54 | $19.65 | 232,236 | — | — |
| 2003-02-25 | $13.35 | $19.37 | 227,594 | — | — |
| 2003-02-24 | $13.10 | $19.00 | 208,154 | — | — |
| 2003-02-21 | $12.93 | $18.75 | 121,460 | — | — |
| 2003-02-20 | $12.85 | $18.64 | 138,185 | — | — |
| 2003-02-19 | $12.84 | $18.62 | 135,296 | — | — |
| 2003-02-18 | $12.86 | $18.65 | 140,287 | — | — |
| 2003-02-14 | $12.79 | $18.56 | 182,496 | — | — |
| 2003-02-13 | $12.88 | $18.69 | 183,634 | — | — |
| 2003-02-12 | $12.87 | $18.67 | 104,646 | — | — |
| 2003-02-11 | $12.94 | $18.77 | 126,714 | — | — |
| 2003-02-10 | $13.04 | $18.92 | 106,573 | — | — |
| 2003-02-07 | $12.88 | $18.69 | 83,367 | — | — |
| 2003-02-06 | $13.16 | $19.09 | 175,140 | — | — |
| 2003-02-05 | $12.97 | $18.82 | 178,993 | — | — |
| 2003-02-04 | $12.88 | $18.69 | 281,800 | — | — |
| 2003-02-03 | $12.82 | $18.61 | 192,391 | — | — |
| 2003-01-31 | $12.96 | $18.80 | 228,645 | — | — |
| 2003-01-30 | $12.79 | $18.56 | 157,363 | — | — |
| 2003-01-29 | $12.85 | $18.64 | 129,166 | — | — |
| 2003-01-28 | $12.79 | $18.56 | 317,003 | — | — |
| 2003-01-27 | $12.96 | $18.80 | 406,412 | — | — |
| 2003-01-24 | $13.02 | $18.89 | 132,493 | — | — |
| 2003-01-23 | $13.12 | $19.04 | 181,708 | — | — |
| 2003-01-22 | $12.97 | $18.82 | 112,703 | — | — |
| 2003-01-21 | $12.88 | $18.69 | 272,168 | — | — |
| 2003-01-17 | $13.30 | $19.30 | 447,395 | — | — |
| 2003-01-16 | $13.13 | $19.05 | 311,224 | — | — |
| 2003-01-15 | $13.20 | $19.15 | 229,433 | — | — |
| 2003-01-14 | $13.13 | $19.05 | 166,996 | — | — |
| 2003-01-13 | $13.04 | $18.92 | 207,979 | — | — |
| 2003-01-10 | $13.21 | $19.17 | 180,044 | — | — |
| 2003-01-09 | $13.20 | $19.15 | 232,761 | — | — |
| 2003-01-08 | $12.95 | $18.79 | 255,792 | — | — |
| 2003-01-07 | $13.08 | $18.97 | 409,390 | — | — |
| 2003-01-06 | $13.36 | $19.38 | 451,861 | — | — |
| 2003-01-03 | $12.94 | $18.77 | 289,069 | — | — |
| 2003-01-02 | $13.02 | $18.89 | 203,688 | — | — |