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
- 1980-03-17 to 2026-08-31
- 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 | $23.00 | $30.19 | 0 | — | — |
| 2003-12-30 | $23.00 | $30.19 | 0 | — | — |
| 2003-12-29 | $23.00 | $30.19 | 200 | — | — |
| 2003-12-26 | $22.50 | $29.54 | 0 | — | — |
| 2003-12-24 | $22.50 | $29.54 | 0 | — | — |
| 2003-12-23 | $22.50 | $29.54 | 100 | — | — |
| 2003-12-22 | $22.30 | $29.27 | 3,100 | — | — |
| 2003-12-19 | $22.38 | $29.38 | 1,100 | — | — |
| 2003-12-18 | $22.25 | $29.21 | 0 | — | — |
| 2003-12-17 | $22.25 | $29.21 | 300 | — | — |
| 2003-12-16 | $22.75 | $29.86 | 0 | — | — |
| 2003-12-15 | $22.75 | $29.86 | 0 | — | — |
| 2003-12-12 | $22.75 | $29.86 | 0 | — | — |
| 2003-12-11 | $22.75 | $29.86 | 0 | — | — |
| 2003-12-10 | $22.75 | $29.86 | 2,500 | — | — |
| 2003-12-09 | $22.75 | $29.86 | 1,300 | — | — |
| 2003-12-08 | $23.00 | $30.19 | 200 | — | — |
| 2003-12-05 | $24.00 | $31.51 | 0 | — | — |
| 2003-12-04 | $24.00 | $31.51 | 0 | — | — |
| 2003-12-03 | $24.00 | $31.51 | 0 | — | — |
| 2003-12-02 | $24.00 | $31.51 | 500 | — | — |
| 2003-12-01 | $23.50 | $30.85 | 200 | — | — |
| 2003-11-28 | $23.10 | $30.32 | 0 | — | — |
| 2003-11-26 | $23.10 | $30.32 | 0 | — | — |
| 2003-11-25 | $23.10 | $30.32 | 2,100 | — | — |
| 2003-11-24 | $22.90 | $30.06 | 1,000 | — | — |
| 2003-11-21 | $22.50 | $29.54 | 1,000 | — | — |
| 2003-11-20 | $22.00 | $28.88 | 0 | — | — |
| 2003-11-19 | $22.00 | $28.88 | 0 | — | — |
| 2003-11-18 | $22.00 | $28.88 | 0 | — | — |
| 2003-11-17 | $22.00 | $28.88 | 200 | — | — |
| 2003-11-14 | $22.50 | $29.54 | 0 | — | — |
| 2003-11-13 | $22.50 | $29.54 | 0 | — | — |
| 2003-11-12 | $22.50 | $29.54 | 0 | — | — |
| 2003-11-11 | $22.50 | $29.54 | 0 | — | — |
| 2003-11-10 | $22.50 | $29.54 | 0 | — | — |
| 2003-11-07 | $22.50 | $29.54 | 0 | — | — |
| 2003-11-06 | $22.50 | $29.54 | 0 | — | — |
| 2003-11-05 | $22.50 | $29.54 | 500 | — | — |
| 2003-11-04 | $22.25 | $29.21 | 2,200 | — | — |
| 2003-11-03 | $22.00 | $28.88 | 100 | — | — |
| 2003-10-31 | $21.50 | $28.22 | 0 | — | — |
| 2003-10-30 | $21.50 | $28.22 | 1,000 | — | — |
| 2003-10-29 | $21.00 | $27.57 | 100 | — | — |
| 2003-10-28 | $20.40 | $26.78 | 0 | — | — |
| 2003-10-27 | $20.40 | $26.78 | 0 | — | — |
| 2003-10-24 | $20.40 | $26.78 | 300 | — | — |
| 2003-10-23 | $20.80 | $27.30 | 0 | — | — |
| 2003-10-22 | $20.80 | $27.30 | 0 | — | — |
| 2003-10-21 | $20.80 | $27.30 | 200 | — | — |
| 2003-10-20 | $20.75 | $27.24 | 0 | — | — |
| 2003-10-17 | $20.75 | $27.24 | 0 | — | — |
| 2003-10-16 | $20.75 | $27.24 | 0 | — | — |
| 2003-10-15 | $20.75 | $27.24 | 0 | — | — |
| 2003-10-14 | $20.75 | $27.24 | 2,400 | — | — |
| 2003-10-13 | $20.25 | $26.58 | 200 | — | — |
| 2003-10-10 | $19.92 | $26.15 | 0 | — | — |
| 2003-10-09 | $20.00 | $26.15 | 0 | — | — |
| 2003-10-08 | $20.00 | $26.15 | 0 | — | — |
| 2003-10-07 | $20.00 | $26.15 | 0 | — | — |
| 2003-10-06 | $20.00 | $26.15 | 200 | — | — |
| 2003-10-03 | $19.50 | $25.50 | 0 | — | — |
| 2003-10-02 | $19.50 | $25.50 | 100 | — | — |
| 2003-10-01 | $19.00 | $24.84 | 0 | — | — |
| 2003-09-30 | $19.00 | $24.84 | 100 | — | — |
| 2003-09-29 | $20.10 | $26.28 | 0 | — | — |
| 2003-09-26 | $20.10 | $26.28 | 0 | — | — |
| 2003-09-25 | $20.10 | $26.28 | 0 | — | — |
| 2003-09-24 | $20.10 | $26.28 | 0 | — | — |
| 2003-09-23 | $20.10 | $26.28 | 0 | — | — |
| 2003-09-22 | $20.10 | $26.28 | 0 | — | — |
| 2003-09-19 | $20.10 | $26.28 | 500 | — | — |
| 2003-09-18 | $20.00 | $26.15 | 0 | — | — |
| 2003-09-17 | $20.00 | $26.15 | 1,200 | — | — |
| 2003-09-16 | $19.55 | $25.56 | 1,800 | — | — |
| 2003-09-15 | $19.50 | $25.50 | 0 | — | — |
| 2003-09-12 | $19.50 | $25.50 | 0 | — | — |
| 2003-09-11 | $19.50 | $25.50 | 1,000 | — | — |
| 2003-09-10 | $19.00 | $24.84 | 200 | — | — |
| 2003-09-09 | $19.75 | $25.82 | 0 | — | — |
| 2003-09-08 | $19.75 | $25.82 | 0 | — | — |
| 2003-09-05 | $19.75 | $25.82 | 500 | — | — |
| 2003-09-04 | $19.20 | $25.10 | 0 | — | — |
| 2003-09-03 | $19.20 | $25.10 | 500 | — | — |
| 2003-09-02 | $19.00 | $24.84 | 200 | — | — |
| 2003-08-29 | $18.50 | $24.19 | 200 | — | — |
| 2003-08-28 | $18.00 | $23.53 | 0 | — | — |
| 2003-08-27 | $18.00 | $23.53 | 2,000 | — | — |
| 2003-08-26 | $18.00 | $23.53 | 0 | — | — |
| 2003-08-25 | $18.00 | $23.53 | 0 | — | — |
| 2003-08-22 | $18.00 | $23.53 | 200 | — | — |
| 2003-08-21 | $17.85 | $23.34 | 0 | — | — |
| 2003-08-20 | $17.85 | $23.34 | 0 | — | — |
| 2003-08-19 | $17.85 | $23.34 | 1,400 | — | — |
| 2003-08-18 | $17.20 | $22.49 | 100 | — | — |
| 2003-08-15 | $17.20 | $22.49 | 0 | — | — |
| 2003-08-14 | $17.20 | $22.49 | 0 | — | — |
| 2003-08-13 | $17.20 | $22.49 | 300 | — | — |
| 2003-08-12 | $16.82 | $21.99 | 0 | — | — |
| 2003-08-11 | $16.82 | $21.99 | 0 | — | — |
| 2003-08-08 | $16.82 | $21.99 | 0 | — | — |
| 2003-08-07 | $16.82 | $21.99 | 1,000 | — | — |
| 2003-08-06 | $16.82 | $21.99 | 14,900 | — | — |
| 2003-08-05 | $16.80 | $21.97 | 300 | — | — |
| 2003-08-04 | $17.80 | $23.27 | 0 | — | — |
| 2003-08-01 | $17.80 | $23.27 | 100 | — | — |
| 2003-07-31 | $17.64 | $23.06 | 100 | — | — |
| 2003-07-30 | $17.30 | $22.62 | 0 | — | — |
| 2003-07-29 | $17.30 | $22.62 | 0 | — | — |
| 2003-07-28 | $17.30 | $22.62 | 0 | — | — |
| 2003-07-25 | $17.30 | $22.62 | 0 | — | — |
| 2003-07-24 | $17.30 | $22.62 | 1,000 | — | — |
| 2003-07-23 | $16.70 | $21.83 | 0 | — | — |
| 2003-07-22 | $16.70 | $21.83 | 0 | — | — |
| 2003-07-21 | $16.70 | $21.83 | 0 | — | — |
| 2003-07-18 | $16.70 | $21.83 | 200 | — | — |
| 2003-07-17 | $16.90 | $22.10 | 1,200 | — | — |
| 2003-07-16 | $17.00 | $22.23 | 0 | — | — |
| 2003-07-15 | $17.00 | $22.23 | 0 | — | — |
| 2003-07-14 | $17.00 | $22.23 | 0 | — | — |
| 2003-07-11 | $17.00 | $22.23 | 200 | — | — |
| 2003-07-10 | $15.80 | $20.61 | 0 | — | — |
| 2003-07-09 | $15.80 | $20.61 | 0 | — | — |
| 2003-07-08 | $15.80 | $20.61 | 0 | — | — |
| 2003-07-07 | $15.80 | $20.61 | 0 | — | — |
| 2003-07-03 | $15.80 | $20.61 | 0 | — | — |
| 2003-07-02 | $15.80 | $20.61 | 0 | — | — |
| 2003-07-01 | $15.80 | $20.61 | 0 | — | — |
| 2003-06-30 | $15.80 | $20.61 | 0 | — | — |
| 2003-06-27 | $15.80 | $20.61 | 0 | — | — |
| 2003-06-26 | $15.80 | $20.61 | 0 | — | — |
| 2003-06-25 | $15.80 | $20.61 | 0 | — | — |
| 2003-06-24 | $15.80 | $20.61 | 0 | — | — |
| 2003-06-23 | $15.80 | $20.61 | 0 | — | — |
| 2003-06-20 | $15.80 | $20.61 | 9,100 | — | — |
| 2003-06-19 | $15.40 | $20.08 | 0 | — | — |
| 2003-06-18 | $15.40 | $20.08 | 0 | — | — |
| 2003-06-17 | $15.40 | $20.08 | 700 | — | — |
| 2003-06-16 | $15.75 | $20.54 | 0 | — | — |
| 2003-06-13 | $15.75 | $20.54 | 0 | — | — |
| 2003-06-12 | $15.75 | $20.54 | 300 | — | — |
| 2003-06-11 | $15.75 | $20.54 | 0 | — | — |
| 2003-06-10 | $15.75 | $20.54 | 0 | — | — |
| 2003-06-09 | $15.75 | $20.54 | 0 | — | — |
| 2003-06-06 | $15.75 | $20.54 | 0 | — | — |
| 2003-06-05 | $15.75 | $20.54 | 0 | — | — |
| 2003-06-04 | $15.75 | $20.54 | 0 | — | — |
| 2003-06-03 | $15.75 | $20.54 | 0 | — | — |
| 2003-06-02 | $15.75 | $20.54 | 0 | — | — |
| 2003-05-30 | $15.75 | $20.54 | 0 | — | — |
| 2003-05-29 | $15.75 | $20.54 | 0 | — | — |
| 2003-05-28 | $15.75 | $20.54 | 0 | — | — |
| 2003-05-27 | $15.75 | $20.54 | 0 | — | — |
| 2003-05-23 | $15.75 | $20.54 | 1,900 | — | — |
| 2003-05-22 | $14.95 | $19.50 | 0 | — | — |
| 2003-05-21 | $14.95 | $19.50 | 17,000 | — | — |
| 2003-05-20 | $15.45 | $20.15 | 0 | — | — |
| 2003-05-19 | $15.45 | $20.15 | 0 | — | — |
| 2003-05-16 | $15.45 | $20.15 | 2,900 | — | — |
| 2003-05-15 | $15.30 | $19.95 | 200 | — | — |
| 2003-05-14 | $15.30 | $19.95 | 0 | — | — |
| 2003-05-13 | $15.30 | $19.95 | 100 | — | — |
| 2003-05-12 | $15.20 | $19.82 | 200 | — | — |
| 2003-05-09 | $15.05 | $19.63 | 300 | — | — |
| 2003-05-08 | $15.45 | $20.15 | 0 | — | — |
| 2003-05-07 | $15.45 | $20.15 | 0 | — | — |
| 2003-05-06 | $15.45 | $20.15 | 0 | — | — |
| 2003-05-05 | $15.45 | $20.15 | 0 | — | — |
| 2003-05-02 | $15.45 | $20.15 | 0 | — | — |
| 2003-05-01 | $15.45 | $20.15 | 0 | — | — |
| 2003-04-30 | $15.45 | $20.15 | 600 | — | — |
| 2003-04-29 | $15.30 | $19.95 | 0 | — | — |
| 2003-04-28 | $15.30 | $19.95 | 100 | — | — |
| 2003-04-25 | $15.17 | $19.78 | 800 | — | — |
| 2003-04-24 | $15.25 | $19.89 | 0 | — | — |
| 2003-04-23 | $15.25 | $19.89 | 200 | — | — |
| 2003-04-22 | $14.91 | $19.45 | 0 | — | — |
| 2003-04-21 | $14.91 | $19.45 | 0 | — | — |
| 2003-04-17 | $14.91 | $19.45 | 0 | — | — |
| 2003-04-16 | $14.91 | $19.45 | 0 | — | — |
| 2003-04-15 | $14.91 | $19.45 | 0 | — | — |
| 2003-04-14 | $14.91 | $19.45 | 0 | — | — |
| 2003-04-11 | $14.91 | $19.45 | 0 | — | — |
| 2003-04-10 | $14.95 | $19.45 | 0 | — | — |
| 2003-04-09 | $14.95 | $19.45 | 0 | — | — |
| 2003-04-08 | $14.95 | $19.45 | 0 | — | — |
| 2003-04-07 | $14.95 | $19.45 | 100 | — | — |
| 2003-04-04 | $14.80 | $19.25 | 200 | — | — |
| 2003-04-03 | $14.70 | $19.12 | 1,500 | — | — |
| 2003-04-02 | $14.30 | $18.60 | 1,200 | — | — |
| 2003-04-01 | $13.90 | $18.08 | 14,000 | — | — |
| 2003-03-31 | $13.80 | $17.95 | 100 | — | — |
| 2003-03-28 | $14.40 | $18.73 | 0 | — | — |
| 2003-03-27 | $14.40 | $18.73 | 0 | — | — |
| 2003-03-26 | $14.40 | $18.73 | 0 | — | — |
| 2003-03-25 | $14.40 | $18.73 | 0 | — | — |
| 2003-03-24 | $14.40 | $18.73 | 1,800 | — | — |
| 2003-03-21 | $14.60 | $18.99 | 400 | — | — |
| 2003-03-20 | $14.20 | $18.47 | 0 | — | — |
| 2003-03-19 | $14.20 | $18.47 | 100 | — | — |
| 2003-03-18 | $14.00 | $18.21 | 100 | — | — |
| 2003-03-17 | $14.10 | $18.34 | 800 | — | — |
| 2003-03-14 | $13.39 | $17.42 | 300 | — | — |
| 2003-03-13 | $13.15 | $17.10 | 6,000 | — | — |
| 2003-03-12 | $13.00 | $16.91 | 20,000 | — | — |
| 2003-03-11 | $14.40 | $18.73 | 0 | — | — |
| 2003-03-10 | $14.40 | $18.73 | 0 | — | — |
| 2003-03-07 | $14.40 | $18.73 | 0 | — | — |
| 2003-03-06 | $14.40 | $18.73 | 0 | — | — |
| 2003-03-05 | $14.40 | $18.73 | 0 | — | — |
| 2003-03-04 | $14.40 | $18.73 | 0 | — | — |
| 2003-03-03 | $14.40 | $18.73 | 0 | — | — |
| 2003-02-28 | $14.40 | $18.73 | 0 | — | — |
| 2003-02-27 | $14.40 | $18.73 | 0 | — | — |
| 2003-02-26 | $14.40 | $18.73 | 0 | — | — |
| 2003-02-25 | $14.40 | $18.73 | 0 | — | — |
| 2003-02-24 | $14.40 | $18.73 | 0 | — | — |
| 2003-02-21 | $14.40 | $18.73 | 0 | — | — |
| 2003-02-20 | $14.40 | $18.73 | 200 | — | — |
| 2003-02-19 | $15.75 | $20.49 | 0 | — | — |
| 2003-02-18 | $15.75 | $20.49 | 0 | — | — |
| 2003-02-14 | $15.75 | $20.49 | 0 | — | — |
| 2003-02-13 | $15.75 | $20.49 | 0 | — | — |
| 2003-02-12 | $15.75 | $20.49 | 0 | — | — |
| 2003-02-11 | $15.75 | $20.49 | 0 | — | — |
| 2003-02-10 | $15.75 | $20.49 | 600 | — | — |
| 2003-02-07 | $15.75 | $20.49 | 0 | — | — |
| 2003-02-06 | $15.75 | $20.49 | 0 | — | — |
| 2003-02-05 | $15.75 | $20.49 | 400 | — | — |
| 2003-02-04 | $15.50 | $20.16 | 0 | — | — |
| 2003-02-03 | $15.50 | $20.16 | 0 | — | — |
| 2003-01-31 | $15.50 | $20.16 | 0 | — | — |
| 2003-01-30 | $15.50 | $20.16 | 200 | — | — |
| 2003-01-29 | $15.25 | $19.84 | 0 | — | — |
| 2003-01-28 | $15.25 | $19.84 | 0 | — | — |
| 2003-01-27 | $15.25 | $19.84 | 900 | — | — |
| 2003-01-24 | $16.40 | $21.33 | 100 | — | — |
| 2003-01-23 | $16.90 | $21.98 | 0 | — | — |
| 2003-01-22 | $16.90 | $21.98 | 100 | — | — |
| 2003-01-21 | $17.17 | $22.33 | 0 | — | — |
| 2003-01-17 | $17.17 | $22.33 | 0 | — | — |
| 2003-01-16 | $17.17 | $22.33 | 0 | — | — |
| 2003-01-15 | $17.17 | $22.33 | 0 | — | — |
| 2003-01-14 | $17.17 | $22.33 | 0 | — | — |
| 2003-01-13 | $17.17 | $22.33 | 0 | — | — |
| 2003-01-10 | $17.21 | $22.33 | 300 | — | — |
| 2003-01-09 | $17.10 | $22.19 | 2,200 | — | — |
| 2003-01-08 | $16.60 | $21.54 | 0 | — | — |
| 2003-01-07 | $16.60 | $21.54 | 0 | — | — |
| 2003-01-06 | $16.60 | $21.54 | 0 | — | — |
| 2003-01-03 | $16.60 | $21.54 | 0 | — | — |
| 2003-01-02 | $16.60 | $21.54 | 0 | — | — |