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 2026-09-04
- 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 | $20.92 | $32.52 | 7,922,016 | — | — |
| 2003-12-30 | $20.91 | $32.50 | 7,023,822 | — | — |
| 2003-12-29 | $21.17 | $32.91 | 7,325,225 | — | — |
| 2003-12-26 | $21.03 | $32.69 | 2,944,080 | — | — |
| 2003-12-24 | $21.04 | $32.71 | 4,431,713 | — | — |
| 2003-12-23 | $20.88 | $32.46 | 7,450,865 | — | — |
| 2003-12-22 | $20.78 | $32.31 | 7,930,036 | — | — |
| 2003-12-19 | $20.83 | $32.38 | 12,017,129 | — | — |
| 2003-12-18 | $20.91 | $32.50 | 13,557,559 | — | — |
| 2003-12-17 | $20.47 | $31.83 | 6,856,302 | — | — |
| 2003-12-16 | $20.60 | $32.04 | 5,941,401 | — | — |
| 2003-12-15 | $20.49 | $31.86 | 5,940,064 | — | — |
| 2003-12-12 | $20.57 | $31.99 | 5,163,946 | — | — |
| 2003-12-11 | $20.54 | $31.94 | 6,190,008 | — | — |
| 2003-12-10 | $20.36 | $31.66 | 6,722,197 | — | — |
| 2003-12-09 | $20.45 | $31.80 | 7,098,449 | — | — |
| 2003-12-08 | $20.34 | $31.62 | 6,412,106 | — | — |
| 2003-12-05 | $20.18 | $31.38 | 6,265,080 | — | — |
| 2003-12-04 | $20.36 | $31.65 | 5,974,370 | — | — |
| 2003-12-03 | $20.33 | $31.60 | 7,994,415 | — | — |
| 2003-12-02 | $20.32 | $31.59 | 9,048,991 | — | — |
| 2003-12-01 | $20.20 | $31.40 | 8,760,286 | — | — |
| 2003-11-28 | $19.84 | $30.85 | 2,098,236 | — | — |
| 2003-11-26 | $20.02 | $31.13 | 7,470,914 | — | — |
| 2003-11-25 | $19.96 | $31.03 | 7,897,735 | — | — |
| 2003-11-24 | $20.01 | $31.11 | 9,443,287 | — | — |
| 2003-11-21 | $19.60 | $30.48 | 7,730,214 | — | — |
| 2003-11-20 | $19.55 | $30.39 | 6,903,083 | — | — |
| 2003-11-19 | $19.91 | $30.96 | 7,757,169 | — | — |
| 2003-11-18 | $19.79 | $30.77 | 7,445,964 | — | — |
| 2003-11-17 | $19.82 | $30.82 | 7,054,564 | — | — |
| 2003-11-14 | $19.84 | $30.85 | 15,239,890 | — | — |
| 2003-11-13 | $19.69 | $30.61 | 15,694,556 | — | — |
| 2003-11-12 | $18.78 | $29.19 | 6,460,669 | — | — |
| 2003-11-11 | $18.71 | $29.08 | 5,657,374 | — | — |
| 2003-11-10 | $18.57 | $28.87 | 7,113,152 | — | — |
| 2003-11-07 | $18.63 | $28.97 | 9,132,083 | — | — |
| 2003-11-06 | $18.97 | $29.49 | 5,481,611 | — | — |
| 2003-11-05 | $18.99 | $29.53 | 6,719,078 | — | — |
| 2003-11-04 | $18.78 | $29.19 | 9,168,839 | — | — |
| 2003-11-03 | $19.21 | $29.87 | 5,491,413 | — | — |
| 2003-10-31 | $19.13 | $29.75 | 6,279,560 | — | — |
| 2003-10-30 | $19.28 | $29.97 | 8,245,027 | — | — |
| 2003-10-29 | $19.25 | $29.93 | 11,630,630 | — | — |
| 2003-10-28 | $19.06 | $29.63 | 8,884,812 | — | — |
| 2003-10-27 | $18.60 | $28.92 | 4,812,421 | — | — |
| 2003-10-24 | $18.75 | $29.15 | 6,355,746 | — | — |
| 2003-10-23 | $18.68 | $29.05 | 7,772,540 | — | — |
| 2003-10-22 | $18.41 | $28.63 | 9,890,602 | — | — |
| 2003-10-21 | $19.08 | $29.66 | 6,518,811 | — | — |
| 2003-10-20 | $18.97 | $29.49 | 9,553,334 | — | — |
| 2003-10-17 | $18.76 | $29.16 | 8,155,698 | — | — |
| 2003-10-16 | $18.97 | $29.49 | 8,214,508 | — | — |
| 2003-10-15 | $18.82 | $29.26 | 8,786,795 | — | — |
| 2003-10-14 | $18.90 | $29.38 | 8,861,867 | — | — |
| 2003-10-13 | $18.86 | $29.32 | 6,537,078 | — | — |
| 2003-10-10 | $18.76 | $29.17 | 8,253,492 | — | — |
| 2003-10-09 | $18.94 | $29.28 | 12,367,764 | — | — |
| 2003-10-08 | $18.83 | $29.11 | 7,689,448 | — | — |
| 2003-10-07 | $18.94 | $29.28 | 9,109,138 | — | — |
| 2003-10-06 | $19.19 | $29.66 | 6,198,919 | — | — |
| 2003-10-03 | $19.14 | $29.58 | 9,476,480 | — | — |
| 2003-10-02 | $19.37 | $29.94 | 9,901,740 | — | — |
| 2003-10-01 | $19.20 | $29.68 | 10,470,686 | — | — |
| 2003-09-30 | $19.10 | $29.52 | 10,315,863 | — | — |
| 2003-09-29 | $19.10 | $29.52 | 8,107,135 | — | — |
| 2003-09-26 | $19.00 | $29.37 | 8,689,892 | — | — |
| 2003-09-25 | $18.90 | $29.21 | 7,244,138 | — | — |
| 2003-09-24 | $18.90 | $29.21 | 8,964,340 | — | — |
| 2003-09-23 | $19.32 | $29.86 | 6,720,860 | — | — |
| 2003-09-22 | $19.17 | $29.64 | 8,306,511 | — | — |
| 2003-09-19 | $19.51 | $30.16 | 7,866,993 | — | — |
| 2003-09-18 | $19.80 | $30.61 | 6,398,294 | — | — |
| 2003-09-17 | $19.77 | $30.57 | 6,954,987 | — | — |
| 2003-09-16 | $19.72 | $30.48 | 6,720,637 | — | — |
| 2003-09-15 | $19.63 | $30.35 | 7,145,898 | — | — |
| 2003-09-12 | $19.78 | $30.57 | 7,831,796 | — | — |
| 2003-09-11 | $19.56 | $30.23 | 7,949,194 | — | — |
| 2003-09-10 | $19.43 | $30.03 | 10,618,825 | — | — |
| 2003-09-09 | $19.00 | $29.37 | 6,162,830 | — | — |
| 2003-09-08 | $19.21 | $29.70 | 8,851,174 | — | — |
| 2003-09-05 | $18.85 | $29.14 | 9,976,144 | — | — |
| 2003-09-04 | $18.49 | $28.59 | 6,992,189 | — | — |
| 2003-09-03 | $18.74 | $28.97 | 10,299,378 | — | — |
| 2003-09-02 | $18.47 | $28.55 | 10,146,783 | — | — |
| 2003-08-29 | $18.09 | $27.96 | 7,113,597 | — | — |
| 2003-08-28 | $17.88 | $27.63 | 6,203,151 | — | — |
| 2003-08-27 | $17.82 | $27.55 | 7,791,921 | — | — |
| 2003-08-26 | $17.93 | $27.72 | 12,247,915 | — | — |
| 2003-08-25 | $17.77 | $27.47 | 12,998,192 | — | — |
| 2003-08-22 | $17.50 | $27.05 | 17,169,937 | — | — |
| 2003-08-21 | $17.33 | $26.78 | 10,437,939 | — | — |
| 2003-08-20 | $17.51 | $27.06 | 10,547,317 | — | — |
| 2003-08-19 | $17.75 | $27.43 | 7,047,658 | — | — |
| 2003-08-18 | $17.86 | $27.61 | 6,337,256 | — | — |
| 2003-08-15 | $17.81 | $27.53 | 5,863,432 | — | — |
| 2003-08-14 | $17.78 | $27.48 | 7,129,191 | — | — |
| 2003-08-13 | $17.70 | $27.35 | 6,124,069 | — | — |
| 2003-08-12 | $17.76 | $27.46 | 8,751,598 | — | — |
| 2003-08-11 | $17.78 | $27.48 | 5,386,267 | — | — |
| 2003-08-08 | $17.91 | $27.69 | 7,244,138 | — | — |
| 2003-08-07 | $17.92 | $27.69 | 12,937,600 | — | — |
| 2003-08-06 | $17.33 | $26.78 | 11,584,072 | — | — |
| 2003-08-05 | $16.99 | $26.26 | 10,896,392 | — | — |
| 2003-08-04 | $17.28 | $26.71 | 8,415,889 | — | — |
| 2003-08-01 | $17.30 | $26.74 | 8,245,696 | — | — |
| 2003-07-31 | $17.62 | $27.24 | 9,133,865 | — | — |
| 2003-07-30 | $17.63 | $27.26 | 14,739,111 | — | — |
| 2003-07-29 | $17.47 | $27.00 | 13,801,488 | — | — |
| 2003-07-28 | $17.66 | $27.30 | 12,802,381 | — | — |
| 2003-07-25 | $18.06 | $27.92 | 9,444,847 | — | — |
| 2003-07-24 | $17.96 | $27.76 | 12,062,574 | — | — |
| 2003-07-23 | $18.32 | $28.31 | 13,661,813 | — | — |
| 2003-07-22 | $18.60 | $28.75 | 9,230,100 | — | — |
| 2003-07-21 | $18.54 | $28.66 | 8,249,928 | — | — |
| 2003-07-18 | $18.58 | $28.73 | 9,441,282 | — | — |
| 2003-07-17 | $18.88 | $29.18 | 6,512,574 | — | — |
| 2003-07-16 | $19.03 | $29.42 | 8,236,785 | — | — |
| 2003-07-15 | $19.37 | $29.94 | 13,440,384 | — | — |
| 2003-07-14 | $19.77 | $30.56 | 7,423,688 | — | — |
| 2003-07-11 | $19.76 | $30.54 | 7,537,967 | — | — |
| 2003-07-10 | $19.55 | $30.05 | 12,135,641 | — | — |
| 2003-07-09 | $19.61 | $30.14 | 5,974,370 | — | — |
| 2003-07-08 | $19.98 | $30.70 | 5,690,566 | — | — |
| 2003-07-07 | $20.19 | $31.04 | 7,886,373 | — | — |
| 2003-07-03 | $19.85 | $30.51 | 3,749,826 | — | — |
| 2003-07-02 | $19.83 | $30.48 | 6,472,030 | — | — |
| 2003-07-01 | $19.55 | $30.05 | 10,387,594 | — | — |
| 2003-06-30 | $19.64 | $30.19 | 6,366,439 | — | — |
| 2003-06-27 | $19.57 | $30.08 | 8,261,735 | — | — |
| 2003-06-26 | $20.12 | $30.93 | 5,585,643 | — | — |
| 2003-06-25 | $19.91 | $30.61 | 7,275,771 | — | — |
| 2003-06-24 | $19.94 | $30.66 | 6,807,516 | — | — |
| 2003-06-23 | $19.91 | $30.60 | 7,930,481 | — | — |
| 2003-06-20 | $20.47 | $31.47 | 11,536,845 | — | — |
| 2003-06-19 | $20.47 | $31.46 | 8,203,593 | — | — |
| 2003-06-18 | $20.65 | $31.74 | 8,606,800 | — | — |
| 2003-06-17 | $20.87 | $32.08 | 10,971,242 | — | — |
| 2003-06-16 | $20.75 | $31.89 | 8,463,561 | — | — |
| 2003-06-13 | $20.47 | $31.46 | 6,977,264 | — | — |
| 2003-06-12 | $20.53 | $31.55 | 5,860,759 | — | — |
| 2003-06-11 | $20.47 | $31.46 | 8,230,325 | — | — |
| 2003-06-10 | $20.51 | $31.52 | 5,415,227 | — | — |
| 2003-06-09 | $20.15 | $30.97 | 5,906,649 | — | — |
| 2003-06-06 | $20.29 | $31.19 | 7,789,470 | — | — |
| 2003-06-05 | $20.31 | $31.21 | 6,426,586 | — | — |
| 2003-06-04 | $20.05 | $30.81 | 5,351,293 | — | — |
| 2003-06-03 | $19.77 | $30.39 | 7,021,149 | — | — |
| 2003-06-02 | $19.72 | $30.31 | 7,967,460 | — | — |
| 2003-05-30 | $20.00 | $30.74 | 11,154,356 | — | — |
| 2003-05-29 | $19.67 | $30.24 | 13,933,365 | — | — |
| 2003-05-28 | $19.55 | $30.05 | 8,729,099 | — | — |
| 2003-05-27 | $19.28 | $29.63 | 6,518,811 | — | — |
| 2003-05-23 | $18.89 | $29.03 | 3,803,958 | — | — |
| 2003-05-22 | $18.83 | $28.94 | 8,313,417 | — | — |
| 2003-05-21 | $18.58 | $28.57 | 7,347,056 | — | — |
| 2003-05-20 | $18.40 | $28.29 | 8,555,118 | — | — |
| 2003-05-19 | $18.51 | $28.45 | 11,751,592 | — | — |
| 2003-05-16 | $19.33 | $29.70 | 8,960,775 | — | — |
| 2003-05-15 | $19.72 | $30.30 | 9,019,363 | — | — |
| 2003-05-14 | $19.35 | $29.74 | 6,558,241 | — | — |
| 2003-05-13 | $19.51 | $29.99 | 9,236,115 | — | — |
| 2003-05-12 | $19.40 | $29.82 | 7,535,739 | — | — |
| 2003-05-09 | $19.47 | $29.93 | 7,596,777 | — | — |
| 2003-05-08 | $19.24 | $29.57 | 8,828,675 | — | — |
| 2003-05-07 | $19.17 | $29.46 | 9,386,927 | — | — |
| 2003-05-06 | $19.03 | $29.26 | 7,209,387 | — | — |
| 2003-05-05 | $18.64 | $28.65 | 5,652,696 | — | — |
| 2003-05-02 | $18.99 | $29.19 | 10,334,575 | — | — |
| 2003-05-01 | $18.50 | $28.44 | 7,102,236 | — | — |
| 2003-04-30 | $18.24 | $28.03 | 8,014,464 | — | — |
| 2003-04-29 | $18.23 | $28.03 | 6,702,816 | — | — |
| 2003-04-28 | $18.03 | $27.72 | 4,709,948 | — | — |
| 2003-04-25 | $17.73 | $27.25 | 6,788,804 | — | — |
| 2003-04-24 | $17.92 | $27.54 | 8,208,494 | — | — |
| 2003-04-23 | $17.91 | $27.53 | 5,768,757 | — | — |
| 2003-04-22 | $17.82 | $27.39 | 7,719,967 | — | — |
| 2003-04-21 | $17.48 | $26.87 | 6,834,471 | — | — |
| 2003-04-17 | $17.79 | $27.35 | 6,741,355 | — | — |
| 2003-04-16 | $17.36 | $26.69 | 5,549,777 | — | — |
| 2003-04-15 | $17.76 | $27.30 | 9,513,013 | — | — |
| 2003-04-14 | $18.02 | $27.70 | 6,881,697 | — | — |
| 2003-04-11 | $17.56 | $26.99 | 8,203,370 | — | — |
| 2003-04-10 | $18.01 | $27.51 | 6,431,041 | — | — |
| 2003-04-09 | $18.05 | $27.57 | 16,184,642 | — | — |
| 2003-04-08 | $17.92 | $27.38 | 6,954,765 | — | — |
| 2003-04-07 | $18.03 | $27.55 | 9,092,208 | — | — |
| 2003-04-04 | $18.04 | $27.55 | 6,663,386 | — | — |
| 2003-04-03 | $17.68 | $27.01 | 8,574,721 | — | — |
| 2003-04-02 | $18.11 | $27.67 | 10,150,348 | — | — |
| 2003-04-01 | $17.47 | $26.68 | 8,200,920 | — | — |
| 2003-03-31 | $16.88 | $25.79 | 9,473,361 | — | — |
| 2003-03-28 | $17.15 | $26.20 | 6,923,800 | — | — |
| 2003-03-27 | $17.29 | $26.42 | 8,662,937 | — | — |
| 2003-03-26 | $17.44 | $26.64 | 6,845,609 | — | — |
| 2003-03-25 | $17.50 | $26.73 | 8,315,421 | — | — |
| 2003-03-24 | $17.22 | $26.30 | 9,937,383 | — | — |
| 2003-03-21 | $17.64 | $26.94 | 10,046,984 | — | — |
| 2003-03-20 | $16.94 | $25.87 | 8,093,992 | — | — |
| 2003-03-19 | $17.11 | $26.14 | 7,453,539 | — | — |
| 2003-03-18 | $16.78 | $25.64 | 9,055,228 | — | — |
| 2003-03-17 | $16.41 | $25.06 | 8,746,920 | — | — |
| 2003-03-14 | $15.80 | $24.13 | 7,841,152 | — | — |
| 2003-03-13 | $16.11 | $24.61 | 9,757,388 | — | — |
| 2003-03-12 | $15.69 | $23.97 | 7,671,181 | — | — |
| 2003-03-11 | $15.61 | $23.84 | 7,278,444 | — | — |
| 2003-03-10 | $15.49 | $23.67 | 5,878,358 | — | — |
| 2003-03-07 | $15.91 | $24.31 | 5,723,312 | — | — |
| 2003-03-06 | $15.81 | $24.15 | 7,946,966 | — | — |
| 2003-03-05 | $16.13 | $24.65 | 7,716,180 | — | — |
| 2003-03-04 | $15.92 | $24.32 | 7,732,665 | — | — |
| 2003-03-03 | $15.72 | $24.02 | 7,490,740 | — | — |
| 2003-02-28 | $15.99 | $24.43 | 8,272,873 | — | — |
| 2003-02-27 | $15.95 | $24.37 | 9,565,363 | — | — |
| 2003-02-26 | $15.58 | $23.80 | 7,463,563 | — | — |
| 2003-02-25 | $15.58 | $23.80 | 9,707,711 | — | — |
| 2003-02-24 | $15.43 | $23.58 | 8,111,590 | — | — |
| 2003-02-21 | $15.75 | $24.06 | 11,869,658 | — | — |
| 2003-02-20 | $15.80 | $24.14 | 7,361,982 | — | — |
| 2003-02-19 | $16.07 | $24.55 | 8,795,706 | — | — |
| 2003-02-18 | $16.43 | $25.10 | 7,358,863 | — | — |
| 2003-02-14 | $16.08 | $24.56 | 10,938,495 | — | — |
| 2003-02-13 | $15.66 | $23.92 | 11,835,129 | — | — |
| 2003-02-12 | $15.90 | $24.28 | 8,613,483 | — | — |
| 2003-02-11 | $16.24 | $24.80 | 10,815,305 | — | — |
| 2003-02-10 | $16.58 | $25.33 | 15,568,247 | — | — |
| 2003-02-07 | $16.77 | $25.61 | 8,827,561 | — | — |
| 2003-02-06 | $16.56 | $25.30 | 9,781,892 | — | — |
| 2003-02-05 | $16.56 | $25.29 | 5,826,453 | — | — |
| 2003-02-04 | $16.70 | $25.51 | 8,144,782 | — | — |
| 2003-02-03 | $17.01 | $25.99 | 6,654,921 | — | — |
| 2003-01-31 | $17.11 | $26.14 | 7,875,235 | — | — |
| 2003-01-30 | $17.04 | $26.04 | 8,779,444 | — | — |
| 2003-01-29 | $17.14 | $26.18 | 8,409,652 | — | — |
| 2003-01-28 | $16.92 | $25.85 | 7,887,933 | — | — |
| 2003-01-27 | $16.59 | $25.35 | 8,832,239 | — | — |
| 2003-01-24 | $16.77 | $25.61 | 7,812,638 | — | — |
| 2003-01-23 | $17.18 | $26.25 | 8,726,871 | — | — |
| 2003-01-22 | $17.16 | $26.22 | 7,710,388 | — | — |
| 2003-01-21 | $17.24 | $26.34 | 12,113,587 | — | — |
| 2003-01-17 | $17.06 | $26.06 | 20,163,694 | — | — |
| 2003-01-16 | $17.60 | $26.88 | 18,208,697 | — | — |
| 2003-01-15 | $17.04 | $26.02 | 21,478,461 | — | — |
| 2003-01-14 | $17.53 | $26.79 | 18,371,762 | — | — |
| 2003-01-13 | $17.70 | $27.04 | 6,124,515 | — | — |
| 2003-01-10 | $17.86 | $27.12 | 6,476,040 | — | — |
| 2003-01-09 | $17.95 | $27.26 | 8,390,048 | — | — |
| 2003-01-08 | $17.89 | $27.17 | 10,159,704 | — | — |
| 2003-01-07 | $17.45 | $26.50 | 14,261,946 | — | — |
| 2003-01-06 | $18.27 | $27.75 | 8,846,051 | — | — |
| 2003-01-03 | $18.15 | $27.57 | 11,466,451 | — | — |
| 2003-01-02 | $17.98 | $27.30 | 20,914,417 | — | — |