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 | $23.14 | $23.98 | 320,700 | — | — |
| 2003-12-30 | $23.20 | $24.04 | 295,000 | — | — |
| 2003-12-29 | $23.45 | $24.30 | 337,300 | — | — |
| 2003-12-26 | $22.90 | $23.73 | 106,400 | — | — |
| 2003-12-24 | $22.94 | $23.77 | 217,100 | — | — |
| 2003-12-23 | $23.11 | $23.95 | 499,100 | — | — |
| 2003-12-22 | $22.69 | $23.51 | 703,600 | — | — |
| 2003-12-19 | $22.80 | $23.63 | 407,800 | — | — |
| 2003-12-18 | $22.99 | $23.82 | 267,300 | — | — |
| 2003-12-17 | $22.46 | $23.28 | 487,300 | — | — |
| 2003-12-16 | $22.99 | $23.82 | 451,700 | — | — |
| 2003-12-15 | $22.80 | $23.63 | 393,800 | — | — |
| 2003-12-12 | $23.48 | $24.33 | 579,600 | — | — |
| 2003-12-11 | $24.00 | $24.87 | 398,200 | — | — |
| 2003-12-10 | $23.33 | $24.18 | 557,700 | — | — |
| 2003-12-09 | $23.03 | $23.87 | 476,700 | — | — |
| 2003-12-08 | $23.58 | $24.44 | 359,100 | — | — |
| 2003-12-05 | $23.18 | $24.02 | 224,600 | — | — |
| 2003-12-04 | $23.77 | $24.63 | 811,500 | — | — |
| 2003-12-03 | $24.15 | $25.03 | 676,700 | — | — |
| 2003-12-02 | $24.15 | $25.03 | 457,600 | — | — |
| 2003-12-01 | $23.88 | $24.75 | 604,900 | — | — |
| 2003-11-28 | $23.38 | $24.23 | 114,000 | — | — |
| 2003-11-26 | $23.14 | $23.98 | 334,200 | — | — |
| 2003-11-25 | $22.79 | $23.62 | 324,000 | — | — |
| 2003-11-24 | $22.64 | $23.46 | 423,200 | — | — |
| 2003-11-21 | $22.07 | $22.87 | 230,200 | — | — |
| 2003-11-20 | $21.77 | $22.56 | 274,400 | — | — |
| 2003-11-19 | $22.12 | $22.92 | 236,300 | — | — |
| 2003-11-18 | $22.00 | $22.80 | 481,500 | — | — |
| 2003-11-17 | $22.15 | $22.95 | 386,300 | — | — |
| 2003-11-14 | $22.67 | $23.49 | 455,200 | — | — |
| 2003-11-13 | $23.13 | $23.97 | 460,400 | — | — |
| 2003-11-12 | $23.19 | $24.03 | 365,900 | — | — |
| 2003-11-11 | $22.67 | $23.49 | 394,600 | — | — |
| 2003-11-10 | $22.55 | $23.37 | 328,900 | — | — |
| 2003-11-07 | $23.42 | $24.27 | 555,600 | — | — |
| 2003-11-06 | $23.21 | $24.05 | 503,800 | — | — |
| 2003-11-05 | $22.87 | $23.70 | 535,200 | — | — |
| 2003-11-04 | $22.40 | $23.21 | 517,800 | — | — |
| 2003-11-03 | $22.26 | $23.07 | 530,500 | — | — |
| 2003-10-31 | $21.35 | $22.13 | 404,200 | — | — |
| 2003-10-30 | $21.20 | $21.97 | 385,200 | — | — |
| 2003-10-29 | $21.03 | $21.79 | 574,500 | — | — |
| 2003-10-28 | $21.14 | $21.91 | 935,800 | — | — |
| 2003-10-27 | $19.83 | $20.55 | 538,500 | — | — |
| 2003-10-24 | $19.44 | $20.15 | 547,200 | — | — |
| 2003-10-23 | $19.57 | $20.28 | 514,600 | — | — |
| 2003-10-22 | $19.62 | $20.33 | 551,100 | — | — |
| 2003-10-21 | $20.12 | $20.85 | 320,300 | — | — |
| 2003-10-20 | $20.23 | $20.96 | 543,400 | — | — |
| 2003-10-17 | $19.92 | $20.64 | 321,900 | — | — |
| 2003-10-16 | $20.32 | $21.06 | 322,700 | — | — |
| 2003-10-15 | $20.41 | $21.15 | 488,600 | — | — |
| 2003-10-14 | $20.35 | $21.09 | 346,700 | — | — |
| 2003-10-13 | $20.07 | $20.80 | 472,800 | — | — |
| 2003-10-10 | $19.84 | $20.56 | 308,700 | — | — |
| 2003-10-09 | $20.00 | $20.73 | 771,200 | — | — |
| 2003-10-08 | $19.55 | $20.26 | 740,800 | — | — |
| 2003-10-07 | $19.51 | $20.22 | 598,100 | — | — |
| 2003-10-06 | $19.40 | $20.10 | 419,300 | — | — |
| 2003-10-03 | $19.40 | $20.10 | 315,900 | — | — |
| 2003-10-02 | $18.99 | $19.68 | 678,100 | — | — |
| 2003-10-01 | $18.71 | $19.39 | 387,700 | — | — |
| 2003-09-30 | $18.39 | $19.06 | 533,500 | — | — |
| 2003-09-29 | $18.97 | $19.66 | 866,700 | — | — |
| 2003-09-26 | $18.21 | $18.87 | 523,300 | — | — |
| 2003-09-25 | $18.54 | $19.21 | 768,600 | — | — |
| 2003-09-24 | $18.89 | $19.58 | 426,400 | — | — |
| 2003-09-23 | $19.95 | $20.67 | 265,200 | — | — |
| 2003-09-22 | $19.68 | $20.39 | 428,700 | — | — |
| 2003-09-19 | $20.02 | $20.75 | 411,600 | — | — |
| 2003-09-18 | $20.06 | $20.79 | 433,800 | — | — |
| 2003-09-17 | $19.80 | $20.52 | 397,500 | — | — |
| 2003-09-16 | $20.12 | $20.85 | 547,100 | — | — |
| 2003-09-15 | $19.94 | $20.66 | 502,700 | — | — |
| 2003-09-12 | $19.96 | $20.68 | 670,900 | — | — |
| 2003-09-11 | $19.77 | $20.49 | 526,800 | — | — |
| 2003-09-10 | $19.56 | $20.27 | 924,600 | — | — |
| 2003-09-09 | $20.60 | $21.35 | 672,400 | — | — |
| 2003-09-08 | $21.33 | $22.10 | 471,600 | — | — |
| 2003-09-05 | $20.82 | $21.58 | 694,000 | — | — |
| 2003-09-04 | $20.60 | $21.35 | 808,000 | — | — |
| 2003-09-03 | $20.44 | $21.18 | 986,200 | — | — |
| 2003-09-02 | $20.92 | $21.68 | 712,900 | — | — |
| 2003-08-29 | $20.64 | $21.39 | 891,700 | — | — |
| 2003-08-28 | $20.14 | $20.87 | 929,200 | — | — |
| 2003-08-27 | $19.19 | $19.89 | 352,100 | — | — |
| 2003-08-26 | $18.58 | $19.25 | 515,200 | — | — |
| 2003-08-25 | $18.78 | $19.46 | 980,200 | — | — |
| 2003-08-22 | $19.16 | $19.86 | 1,381,300 | — | — |
| 2003-08-21 | $18.71 | $19.39 | 987,800 | — | — |
| 2003-08-20 | $17.75 | $18.39 | 409,200 | — | — |
| 2003-08-19 | $17.77 | $18.42 | 793,100 | — | — |
| 2003-08-18 | $17.22 | $17.85 | 321,500 | — | — |
| 2003-08-15 | $16.45 | $17.05 | 324,100 | — | — |
| 2003-08-14 | $16.78 | $17.39 | 353,900 | — | — |
| 2003-08-13 | $16.45 | $17.05 | 340,200 | — | — |
| 2003-08-12 | $16.32 | $16.91 | 253,800 | — | — |
| 2003-08-11 | $15.93 | $16.51 | 270,100 | — | — |
| 2003-08-08 | $15.66 | $16.23 | 345,000 | — | — |
| 2003-08-07 | $15.93 | $16.51 | 586,500 | — | — |
| 2003-08-06 | $16.26 | $16.85 | 320,100 | — | — |
| 2003-08-05 | $16.33 | $16.92 | 337,500 | — | — |
| 2003-08-04 | $17.00 | $17.62 | 686,100 | — | — |
| 2003-08-01 | $16.98 | $17.60 | 541,300 | — | — |
| 2003-07-31 | $17.05 | $17.67 | 813,700 | — | — |
| 2003-07-30 | $16.57 | $17.17 | 571,200 | — | — |
| 2003-07-29 | $16.40 | $17.00 | 613,400 | — | — |
| 2003-07-28 | $16.52 | $17.12 | 526,600 | — | — |
| 2003-07-25 | $16.36 | $16.95 | 935,900 | — | — |
| 2003-07-24 | $17.11 | $17.73 | 978,600 | — | — |
| 2003-07-23 | $16.60 | $17.20 | 408,800 | — | — |
| 2003-07-22 | $16.50 | $17.10 | 380,400 | — | — |
| 2003-07-21 | $16.24 | $16.83 | 359,400 | — | — |
| 2003-07-18 | $16.39 | $16.99 | 379,300 | — | — |
| 2003-07-17 | $16.44 | $17.04 | 371,500 | — | — |
| 2003-07-16 | $17.27 | $17.90 | 378,000 | — | — |
| 2003-07-15 | $17.40 | $18.03 | 586,900 | — | — |
| 2003-07-14 | $17.50 | $18.14 | 542,200 | — | — |
| 2003-07-11 | $16.67 | $17.28 | 482,600 | — | — |
| 2003-07-10 | $16.64 | $17.24 | 896,800 | — | — |
| 2003-07-09 | $17.30 | $17.93 | 623,400 | — | — |
| 2003-07-08 | $17.05 | $17.67 | 518,300 | — | — |
| 2003-07-07 | $16.52 | $17.12 | 292,500 | — | — |
| 2003-07-03 | $16.05 | $16.63 | 513,400 | — | — |
| 2003-07-02 | $16.12 | $16.71 | 715,600 | — | — |
| 2003-07-01 | $15.48 | $16.04 | 510,200 | — | — |
| 2003-06-30 | $15.24 | $15.79 | 753,500 | — | — |
| 2003-06-27 | $15.28 | $15.83 | 421,600 | — | — |
| 2003-06-26 | $15.40 | $15.96 | 391,100 | — | — |
| 2003-06-25 | $15.06 | $15.61 | 411,300 | — | — |
| 2003-06-24 | $15.03 | $15.58 | 469,800 | — | — |
| 2003-06-23 | $14.91 | $15.45 | 538,800 | — | — |
| 2003-06-20 | $15.25 | $15.80 | 469,700 | — | — |
| 2003-06-19 | $15.60 | $16.17 | 615,100 | — | — |
| 2003-06-18 | $15.75 | $16.32 | 786,500 | — | — |
| 2003-06-17 | $15.76 | $16.33 | 636,000 | — | — |
| 2003-06-16 | $16.24 | $16.83 | 944,600 | — | — |
| 2003-06-13 | $15.66 | $16.23 | 757,300 | — | — |
| 2003-06-12 | $16.36 | $16.95 | 573,800 | — | — |
| 2003-06-11 | $16.25 | $16.84 | 809,300 | — | — |
| 2003-06-10 | $16.95 | $17.57 | 441,600 | — | — |
| 2003-06-09 | $16.61 | $17.21 | 791,200 | — | — |
| 2003-06-06 | $17.58 | $18.22 | 641,300 | — | — |
| 2003-06-05 | $17.08 | $17.70 | 546,100 | — | — |
| 2003-06-04 | $17.18 | $17.80 | 587,000 | — | — |
| 2003-06-03 | $16.50 | $17.10 | 576,800 | — | — |
| 2003-06-02 | $16.92 | $17.53 | 593,600 | — | — |
| 2003-05-30 | $17.03 | $17.65 | 847,200 | — | — |
| 2003-05-29 | $16.49 | $17.09 | 669,200 | — | — |
| 2003-05-28 | $16.36 | $16.95 | 1,140,800 | — | — |
| 2003-05-27 | $16.75 | $17.36 | 671,500 | — | — |
| 2003-05-23 | $16.51 | $17.11 | 366,300 | — | — |
| 2003-05-22 | $16.55 | $17.15 | 674,700 | — | — |
| 2003-05-21 | $16.68 | $17.29 | 510,500 | — | — |
| 2003-05-20 | $16.45 | $17.05 | 422,600 | — | — |
| 2003-05-19 | $16.60 | $17.20 | 522,100 | — | — |
| 2003-05-16 | $17.20 | $17.82 | 425,700 | — | — |
| 2003-05-15 | $17.55 | $18.19 | 544,800 | — | — |
| 2003-05-14 | $17.40 | $18.03 | 410,000 | — | — |
| 2003-05-13 | $17.55 | $18.19 | 574,000 | — | — |
| 2003-05-12 | $17.79 | $18.44 | 558,600 | — | — |
| 2003-05-09 | $17.49 | $18.13 | 658,600 | — | — |
| 2003-05-08 | $16.75 | $17.36 | 661,200 | — | — |
| 2003-05-07 | $16.51 | $17.11 | 651,700 | — | — |
| 2003-05-06 | $16.54 | $17.14 | 1,018,200 | — | — |
| 2003-05-05 | $16.75 | $17.36 | 826,800 | — | — |
| 2003-05-02 | $16.92 | $17.53 | 826,800 | — | — |
| 2003-05-01 | $16.87 | $17.48 | 647,200 | — | — |
| 2003-04-30 | $16.88 | $17.49 | 858,100 | — | — |
| 2003-04-29 | $16.99 | $17.61 | 600,800 | — | — |
| 2003-04-28 | $16.99 | $17.61 | 403,100 | — | — |
| 2003-04-25 | $16.60 | $17.20 | 706,400 | — | — |
| 2003-04-24 | $16.94 | $17.56 | 884,300 | — | — |
| 2003-04-23 | $17.08 | $17.70 | 698,900 | — | — |
| 2003-04-22 | $16.45 | $17.05 | 567,800 | — | — |
| 2003-04-21 | $15.90 | $16.48 | 505,300 | — | — |
| 2003-04-17 | $15.68 | $16.25 | 381,600 | — | — |
| 2003-04-16 | $15.26 | $15.81 | 495,300 | — | — |
| 2003-04-15 | $14.70 | $15.23 | 410,400 | — | — |
| 2003-04-14 | $14.91 | $15.45 | 275,000 | — | — |
| 2003-04-11 | $14.31 | $14.83 | 489,800 | — | — |
| 2003-04-10 | $14.55 | $15.08 | 303,800 | — | — |
| 2003-04-09 | $14.39 | $14.91 | 508,600 | — | — |
| 2003-04-08 | $14.59 | $15.12 | 288,900 | — | — |
| 2003-04-07 | $14.83 | $15.37 | 345,800 | — | — |
| 2003-04-04 | $14.82 | $15.36 | 470,700 | — | — |
| 2003-04-03 | $15.10 | $15.65 | 743,100 | — | — |
| 2003-04-02 | $15.51 | $16.07 | 288,600 | — | — |
| 2003-04-01 | $14.95 | $15.49 | 466,600 | — | — |
| 2003-03-31 | $14.70 | $15.23 | 425,500 | — | — |
| 2003-03-28 | $15.15 | $15.70 | 368,600 | — | — |
| 2003-03-27 | $15.08 | $15.63 | 344,100 | — | — |
| 2003-03-26 | $15.05 | $15.60 | 560,900 | — | — |
| 2003-03-25 | $15.21 | $15.76 | 502,300 | — | — |
| 2003-03-24 | $15.27 | $15.82 | 690,700 | — | — |
| 2003-03-21 | $15.75 | $16.32 | 1,166,900 | — | — |
| 2003-03-20 | $15.45 | $16.01 | 532,300 | — | — |
| 2003-03-19 | $15.23 | $15.78 | 580,100 | — | — |
| 2003-03-18 | $15.50 | $16.06 | 661,300 | — | — |
| 2003-03-17 | $15.75 | $16.32 | 1,121,800 | — | — |
| 2003-03-14 | $15.18 | $15.73 | 794,000 | — | — |
| 2003-03-13 | $15.23 | $15.78 | 595,400 | — | — |
| 2003-03-12 | $14.44 | $14.96 | 821,300 | — | — |
| 2003-03-11 | $14.30 | $14.82 | 686,900 | — | — |
| 2003-03-10 | $14.00 | $14.51 | 677,700 | — | — |
| 2003-03-07 | $14.05 | $14.56 | 629,000 | — | — |
| 2003-03-06 | $14.09 | $14.60 | 479,200 | — | — |
| 2003-03-05 | $13.95 | $14.46 | 690,900 | — | — |
| 2003-03-04 | $13.96 | $14.47 | 493,300 | — | — |
| 2003-03-03 | $14.24 | $14.76 | 641,500 | — | — |
| 2003-02-28 | $14.38 | $14.90 | 707,100 | — | — |
| 2003-02-27 | $13.85 | $14.35 | 704,400 | — | — |
| 2003-02-26 | $13.63 | $14.12 | 519,600 | — | — |
| 2003-02-25 | $14.15 | $14.66 | 623,300 | — | — |
| 2003-02-24 | $13.53 | $14.02 | 671,500 | — | — |
| 2003-02-21 | $13.83 | $14.33 | 1,187,400 | — | — |
| 2003-02-20 | $13.18 | $13.66 | 713,400 | — | — |
| 2003-02-19 | $12.92 | $13.39 | 1,150,600 | — | — |
| 2003-02-18 | $12.80 | $13.26 | 368,800 | — | — |
| 2003-02-14 | $12.30 | $12.75 | 452,700 | — | — |
| 2003-02-13 | $11.75 | $12.18 | 657,800 | — | — |
| 2003-02-12 | $12.05 | $12.49 | 506,800 | — | — |
| 2003-02-11 | $12.38 | $12.83 | 488,800 | — | — |
| 2003-02-10 | $12.35 | $12.80 | 1,327,500 | — | — |
| 2003-02-07 | $12.14 | $12.58 | 686,300 | — | — |
| 2003-02-06 | $12.37 | $12.82 | 746,100 | — | — |
| 2003-02-05 | $12.24 | $12.68 | 628,600 | — | — |
| 2003-02-04 | $12.10 | $12.54 | 584,300 | — | — |
| 2003-02-03 | $12.18 | $12.62 | 765,400 | — | — |
| 2003-01-31 | $11.87 | $12.30 | 593,400 | — | — |
| 2003-01-30 | $11.65 | $12.07 | 445,200 | — | — |
| 2003-01-29 | $12.17 | $12.61 | 674,100 | — | — |
| 2003-01-28 | $12.18 | $12.62 | 906,600 | — | — |
| 2003-01-27 | $12.12 | $12.56 | 717,800 | — | — |
| 2003-01-24 | $12.49 | $12.94 | 569,300 | — | — |
| 2003-01-23 | $12.93 | $13.40 | 664,500 | — | — |
| 2003-01-22 | $13.18 | $13.66 | 276,500 | — | — |
| 2003-01-21 | $13.35 | $13.83 | 488,300 | — | — |
| 2003-01-17 | $13.63 | $14.12 | 698,000 | — | — |
| 2003-01-16 | $13.75 | $14.25 | 1,053,900 | — | — |
| 2003-01-15 | $13.75 | $14.25 | 514,200 | — | — |
| 2003-01-14 | $13.89 | $14.39 | 791,400 | — | — |
| 2003-01-13 | $13.85 | $14.35 | 553,000 | — | — |
| 2003-01-10 | $13.93 | $14.44 | 336,900 | — | — |
| 2003-01-09 | $13.69 | $14.19 | 353,200 | — | — |
| 2003-01-08 | $13.45 | $13.94 | 420,500 | — | — |
| 2003-01-07 | $14.01 | $14.52 | 374,100 | — | — |
| 2003-01-06 | $13.84 | $14.34 | 395,700 | — | — |
| 2003-01-03 | $13.39 | $13.88 | 281,400 | — | — |
| 2003-01-02 | $13.36 | $13.85 | 369,400 | — | — |