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
- 1978-01-03 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 | $15.17 | $49.81 | 162,300 | — | — |
| 2003-12-30 | $15.25 | $50.08 | 184,200 | — | — |
| 2003-12-29 | $15.30 | $50.24 | 443,700 | — | — |
| 2003-12-26 | $14.98 | $49.20 | 261,900 | — | — |
| 2003-12-24 | $14.77 | $48.49 | 112,800 | — | — |
| 2003-12-23 | $14.61 | $47.98 | 226,800 | — | — |
| 2003-12-22 | $14.57 | $47.84 | 322,800 | — | — |
| 2003-12-19 | $14.31 | $46.98 | 384,600 | — | — |
| 2003-12-18 | $14.64 | $48.07 | 256,500 | — | — |
| 2003-12-17 | $14.76 | $48.47 | 457,500 | — | — |
| 2003-12-16 | $14.87 | $48.82 | 218,400 | — | — |
| 2003-12-15 | $15.06 | $49.46 | 418,500 | — | — |
| 2003-12-12 | $15.02 | $49.31 | 366,900 | — | — |
| 2003-12-11 | $14.93 | $49.03 | 769,200 | — | — |
| 2003-12-10 | $14.58 | $47.88 | 801,000 | — | — |
| 2003-12-09 | $14.95 | $49.11 | 300,600 | — | — |
| 2003-12-08 | $15.17 | $49.83 | 595,800 | — | — |
| 2003-12-05 | $15.35 | $50.42 | 457,500 | — | — |
| 2003-12-04 | $15.25 | $50.07 | 376,200 | — | — |
| 2003-12-03 | $15.63 | $51.34 | 313,500 | — | — |
| 2003-12-02 | $15.78 | $51.81 | 272,700 | — | — |
| 2003-12-01 | $15.77 | $51.80 | 596,100 | — | — |
| 2003-11-28 | $15.72 | $51.62 | 290,700 | — | — |
| 2003-11-26 | $15.73 | $51.66 | 573,900 | — | — |
| 2003-11-25 | $15.17 | $49.82 | 298,500 | — | — |
| 2003-11-24 | $15.00 | $49.27 | 412,500 | — | — |
| 2003-11-21 | $15.30 | $50.24 | 369,000 | — | — |
| 2003-11-20 | $15.34 | $50.39 | 756,600 | — | — |
| 2003-11-19 | $15.53 | $51.01 | 577,500 | — | — |
| 2003-11-18 | $15.45 | $50.74 | 1,064,100 | — | — |
| 2003-11-17 | $14.85 | $48.77 | 482,700 | — | — |
| 2003-11-14 | $14.94 | $49.05 | 554,700 | — | — |
| 2003-11-13 | $14.83 | $48.47 | 427,500 | — | — |
| 2003-11-12 | $14.83 | $48.47 | 644,700 | — | — |
| 2003-11-11 | $14.42 | $46.97 | 192,300 | — | — |
| 2003-11-10 | $14.38 | $46.86 | 349,200 | — | — |
| 2003-11-07 | $14.52 | $47.29 | 284,400 | — | — |
| 2003-11-06 | $14.26 | $46.46 | 210,000 | — | — |
| 2003-11-05 | $14.53 | $47.34 | 236,400 | — | — |
| 2003-11-04 | $14.40 | $46.91 | 280,500 | — | — |
| 2003-11-03 | $14.22 | $46.32 | 589,500 | — | — |
| 2003-10-31 | $14.48 | $47.18 | 220,500 | — | — |
| 2003-10-30 | $14.49 | $47.22 | 392,400 | — | — |
| 2003-10-29 | $14.67 | $47.78 | 327,900 | — | — |
| 2003-10-28 | $14.35 | $46.74 | 354,600 | — | — |
| 2003-10-27 | $14.78 | $48.16 | 218,400 | — | — |
| 2003-10-24 | $14.73 | $48.00 | 479,400 | — | — |
| 2003-10-23 | $14.39 | $46.88 | 263,700 | — | — |
| 2003-10-22 | $14.57 | $47.46 | 593,100 | — | — |
| 2003-10-21 | $14.54 | $47.36 | 560,400 | — | — |
| 2003-10-20 | $13.94 | $45.41 | 172,800 | — | — |
| 2003-10-17 | $13.81 | $44.99 | 297,300 | — | — |
| 2003-10-16 | $14.13 | $46.03 | 568,500 | — | — |
| 2003-10-15 | $13.92 | $45.34 | 219,300 | — | — |
| 2003-10-14 | $14.04 | $45.75 | 261,900 | — | — |
| 2003-10-13 | $14.10 | $45.92 | 306,000 | — | — |
| 2003-10-10 | $13.78 | $44.90 | 192,900 | — | — |
| 2003-10-09 | $13.73 | $44.72 | 346,500 | — | — |
| 2003-10-08 | $13.86 | $45.14 | 417,900 | — | — |
| 2003-10-07 | $13.60 | $44.31 | 569,100 | — | — |
| 2003-10-06 | $13.53 | $44.09 | 566,400 | — | — |
| 2003-10-03 | $13.66 | $44.50 | 873,300 | — | — |
| 2003-10-02 | $14.13 | $46.04 | 185,100 | — | — |
| 2003-10-01 | $14.15 | $46.10 | 223,200 | — | — |
| 2003-09-30 | $14.15 | $46.10 | 483,600 | — | — |
| 2003-09-29 | $14.07 | $45.83 | 417,300 | — | — |
| 2003-09-26 | $13.73 | $44.74 | 792,900 | — | — |
| 2003-09-25 | $14.25 | $46.41 | 699,000 | — | — |
| 2003-09-24 | $14.93 | $48.65 | 269,100 | — | — |
| 2003-09-23 | $14.93 | $48.65 | 480,900 | — | — |
| 2003-09-22 | $14.92 | $48.60 | 559,200 | — | — |
| 2003-09-19 | $14.67 | $47.78 | 437,400 | — | — |
| 2003-09-18 | $14.50 | $47.24 | 366,900 | — | — |
| 2003-09-17 | $14.48 | $47.18 | 200,100 | — | — |
| 2003-09-16 | $14.39 | $46.87 | 279,900 | — | — |
| 2003-09-15 | $14.43 | $47.02 | 131,700 | — | — |
| 2003-09-12 | $14.51 | $47.28 | 210,300 | — | — |
| 2003-09-11 | $14.78 | $48.14 | 259,800 | — | — |
| 2003-09-10 | $14.67 | $47.78 | 396,900 | — | — |
| 2003-09-09 | $14.88 | $48.49 | 921,900 | — | — |
| 2003-09-08 | $14.58 | $47.50 | 234,600 | — | — |
| 2003-09-05 | $14.52 | $47.31 | 317,700 | — | — |
| 2003-09-04 | $14.35 | $46.75 | 282,600 | — | — |
| 2003-09-03 | $14.19 | $46.22 | 397,500 | — | — |
| 2003-09-02 | $14.28 | $46.53 | 291,900 | — | — |
| 2003-08-29 | $14.46 | $47.12 | 285,000 | — | — |
| 2003-08-28 | $14.48 | $47.18 | 268,800 | — | — |
| 2003-08-27 | $14.42 | $46.97 | 660,300 | — | — |
| 2003-08-26 | $13.78 | $44.89 | 234,000 | — | — |
| 2003-08-25 | $13.62 | $44.36 | 333,000 | — | — |
| 2003-08-22 | $13.87 | $45.17 | 162,900 | — | — |
| 2003-08-21 | $13.88 | $45.23 | 289,200 | — | — |
| 2003-08-20 | $14.20 | $46.27 | 447,000 | — | — |
| 2003-08-19 | $13.90 | $45.28 | 390,900 | — | — |
| 2003-08-18 | $13.70 | $44.63 | 208,500 | — | — |
| 2003-08-15 | $13.91 | $45.32 | 153,000 | — | — |
| 2003-08-14 | $13.95 | $45.45 | 387,000 | — | — |
| 2003-08-13 | $13.87 | $45.17 | 313,200 | — | — |
| 2003-08-12 | $13.85 | $44.97 | 267,900 | — | — |
| 2003-08-11 | $14.03 | $45.53 | 714,900 | — | — |
| 2003-08-08 | $13.91 | $45.16 | 488,100 | — | — |
| 2003-08-07 | $13.57 | $44.05 | 222,300 | — | — |
| 2003-08-06 | $13.61 | $44.17 | 243,300 | — | — |
| 2003-08-05 | $13.47 | $43.71 | 246,000 | — | — |
| 2003-08-04 | $13.45 | $43.66 | 323,100 | — | — |
| 2003-08-01 | $13.12 | $42.58 | 341,100 | — | — |
| 2003-07-31 | $13.23 | $42.93 | 266,700 | — | — |
| 2003-07-30 | $13.05 | $42.36 | 212,700 | — | — |
| 2003-07-29 | $13.16 | $42.73 | 294,300 | — | — |
| 2003-07-28 | $13.36 | $43.37 | 336,300 | — | — |
| 2003-07-25 | $13.52 | $43.88 | 420,600 | — | — |
| 2003-07-24 | $13.43 | $43.61 | 1,043,100 | — | — |
| 2003-07-23 | $13.00 | $42.20 | 689,400 | — | — |
| 2003-07-22 | $12.35 | $40.09 | 171,900 | — | — |
| 2003-07-21 | $12.37 | $40.14 | 491,700 | — | — |
| 2003-07-18 | $11.88 | $38.57 | 144,600 | — | — |
| 2003-07-17 | $11.87 | $38.54 | 224,700 | — | — |
| 2003-07-16 | $11.84 | $38.44 | 212,700 | — | — |
| 2003-07-15 | $12.01 | $38.97 | 326,100 | — | — |
| 2003-07-14 | $12.53 | $40.66 | 130,500 | — | — |
| 2003-07-11 | $12.42 | $40.31 | 175,200 | — | — |
| 2003-07-10 | $12.42 | $40.32 | 176,100 | — | — |
| 2003-07-09 | $12.41 | $40.27 | 122,400 | — | — |
| 2003-07-08 | $12.40 | $40.25 | 177,000 | — | — |
| 2003-07-07 | $12.62 | $40.98 | 409,200 | — | — |
| 2003-07-03 | $12.92 | $41.94 | 86,700 | — | — |
| 2003-07-02 | $12.91 | $41.90 | 163,500 | — | — |
| 2003-07-01 | $13.02 | $42.25 | 387,000 | — | — |
| 2003-06-30 | $12.58 | $40.85 | 152,100 | — | — |
| 2003-06-27 | $12.34 | $40.05 | 119,700 | — | — |
| 2003-06-26 | $12.28 | $39.87 | 277,200 | — | — |
| 2003-06-25 | $12.49 | $40.55 | 314,400 | — | — |
| 2003-06-24 | $12.33 | $40.02 | 506,400 | — | — |
| 2003-06-23 | $12.68 | $41.15 | 243,900 | — | — |
| 2003-06-20 | $13.05 | $42.35 | 297,300 | — | — |
| 2003-06-19 | $13.15 | $42.70 | 383,400 | — | — |
| 2003-06-18 | $12.93 | $41.98 | 350,700 | — | — |
| 2003-06-17 | $13.09 | $42.48 | 476,400 | — | — |
| 2003-06-16 | $12.61 | $40.92 | 256,200 | — | — |
| 2003-06-13 | $12.53 | $40.68 | 396,600 | — | — |
| 2003-06-12 | $12.30 | $39.94 | 226,200 | — | — |
| 2003-06-11 | $12.26 | $39.79 | 276,600 | — | — |
| 2003-06-10 | $12.00 | $38.94 | 500,700 | — | — |
| 2003-06-09 | $12.37 | $40.15 | 143,700 | — | — |
| 2003-06-06 | $12.47 | $40.47 | 393,900 | — | — |
| 2003-06-05 | $12.47 | $40.47 | 507,600 | — | — |
| 2003-06-04 | $11.92 | $38.69 | 260,100 | — | — |
| 2003-06-03 | $11.93 | $38.74 | 243,300 | — | — |
| 2003-06-02 | $11.91 | $38.66 | 399,000 | — | — |
| 2003-05-30 | $11.97 | $38.84 | 312,300 | — | — |
| 2003-05-29 | $11.98 | $38.89 | 803,700 | — | — |
| 2003-05-28 | $11.99 | $38.93 | 774,000 | — | — |
| 2003-05-27 | $12.58 | $40.85 | 380,700 | — | — |
| 2003-05-23 | $12.64 | $41.04 | 277,500 | — | — |
| 2003-05-22 | $12.70 | $41.22 | 256,500 | — | — |
| 2003-05-21 | $12.92 | $41.93 | 458,700 | — | — |
| 2003-05-20 | $12.80 | $41.39 | 431,400 | — | — |
| 2003-05-19 | $12.70 | $41.06 | 886,800 | — | — |
| 2003-05-16 | $12.07 | $39.04 | 207,300 | — | — |
| 2003-05-15 | $12.13 | $39.21 | 411,600 | — | — |
| 2003-05-14 | $12.03 | $38.91 | 374,100 | — | — |
| 2003-05-13 | $12.01 | $38.83 | 190,800 | — | — |
| 2003-05-12 | $12.17 | $39.35 | 230,100 | — | — |
| 2003-05-09 | $12.02 | $38.85 | 192,900 | — | — |
| 2003-05-08 | $12.03 | $38.91 | 455,400 | — | — |
| 2003-05-07 | $11.90 | $38.48 | 467,100 | — | — |
| 2003-05-06 | $11.98 | $38.75 | 351,000 | — | — |
| 2003-05-05 | $11.98 | $38.75 | 296,700 | — | — |
| 2003-05-02 | $11.78 | $38.10 | 276,000 | — | — |
| 2003-05-01 | $11.89 | $38.43 | 491,700 | — | — |
| 2003-04-30 | $11.75 | $37.99 | 552,000 | — | — |
| 2003-04-29 | $11.27 | $36.45 | 558,600 | — | — |
| 2003-04-28 | $11.66 | $37.71 | 358,800 | — | — |
| 2003-04-25 | $11.89 | $38.46 | 213,900 | — | — |
| 2003-04-24 | $11.87 | $38.39 | 286,200 | — | — |
| 2003-04-23 | $12.08 | $39.06 | 270,600 | — | — |
| 2003-04-22 | $12.25 | $39.60 | 465,000 | — | — |
| 2003-04-21 | $12.34 | $39.91 | 514,800 | — | — |
| 2003-04-17 | $12.08 | $39.07 | 831,300 | — | — |
| 2003-04-16 | $11.70 | $37.83 | 322,500 | — | — |
| 2003-04-15 | $11.60 | $37.52 | 250,200 | — | — |
| 2003-04-14 | $11.42 | $36.91 | 199,500 | — | — |
| 2003-04-11 | $11.60 | $37.52 | 317,400 | — | — |
| 2003-04-10 | $11.66 | $37.70 | 405,000 | — | — |
| 2003-04-09 | $11.75 | $38.00 | 522,600 | — | — |
| 2003-04-08 | $11.23 | $36.31 | 352,200 | — | — |
| 2003-04-07 | $11.21 | $36.24 | 314,700 | — | — |
| 2003-04-04 | $11.27 | $36.45 | 333,900 | — | — |
| 2003-04-03 | $11.15 | $36.05 | 190,800 | — | — |
| 2003-04-02 | $11.12 | $35.94 | 351,600 | — | — |
| 2003-04-01 | $11.42 | $36.93 | 228,900 | — | — |
| 2003-03-31 | $11.57 | $37.40 | 528,300 | — | — |
| 2003-03-28 | $11.50 | $37.18 | 599,100 | — | — |
| 2003-03-27 | $10.70 | $34.60 | 359,700 | — | — |
| 2003-03-26 | $10.97 | $35.46 | 161,400 | — | — |
| 2003-03-25 | $10.99 | $35.53 | 258,600 | — | — |
| 2003-03-24 | $11.00 | $35.57 | 509,100 | — | — |
| 2003-03-21 | $10.83 | $35.03 | 735,000 | — | — |
| 2003-03-20 | $11.22 | $36.28 | 293,700 | — | — |
| 2003-03-19 | $11.37 | $36.75 | 464,100 | — | — |
| 2003-03-18 | $11.65 | $37.68 | 331,200 | — | — |
| 2003-03-17 | $11.40 | $36.87 | 511,800 | — | — |
| 2003-03-14 | $11.40 | $36.86 | 359,700 | — | — |
| 2003-03-13 | $11.07 | $35.78 | 718,500 | — | — |
| 2003-03-12 | $11.12 | $35.94 | 569,100 | — | — |
| 2003-03-11 | $11.05 | $35.74 | 517,800 | — | — |
| 2003-03-10 | $11.32 | $36.59 | 530,700 | — | — |
| 2003-03-07 | $11.42 | $36.91 | 472,800 | — | — |
| 2003-03-06 | $11.73 | $37.93 | 255,300 | — | — |
| 2003-03-05 | $11.85 | $38.30 | 159,900 | — | — |
| 2003-03-04 | $11.84 | $38.29 | 263,400 | — | — |
| 2003-03-03 | $11.73 | $37.92 | 508,800 | — | — |
| 2003-02-28 | $12.07 | $39.03 | 341,700 | — | — |
| 2003-02-27 | $11.81 | $38.19 | 345,900 | — | — |
| 2003-02-26 | $11.97 | $38.69 | 375,300 | — | — |
| 2003-02-25 | $11.92 | $38.54 | 791,700 | — | — |
| 2003-02-24 | $12.50 | $40.42 | 327,600 | — | — |
| 2003-02-21 | $12.35 | $39.92 | 433,200 | — | — |
| 2003-02-20 | $12.72 | $41.12 | 380,700 | — | — |
| 2003-02-19 | $12.63 | $40.85 | 385,200 | — | — |
| 2003-02-18 | $12.50 | $40.42 | 736,200 | — | — |
| 2003-02-14 | $12.70 | $41.06 | 513,300 | — | — |
| 2003-02-13 | $12.80 | $41.39 | 573,900 | — | — |
| 2003-02-12 | $12.60 | $40.73 | 908,700 | — | — |
| 2003-02-11 | $12.83 | $41.49 | 815,400 | — | — |
| 2003-02-10 | $12.57 | $40.47 | 1,266,600 | — | — |
| 2003-02-07 | $13.35 | $42.99 | 828,600 | — | — |
| 2003-02-06 | $13.63 | $43.88 | 918,900 | — | — |
| 2003-02-05 | $13.47 | $43.39 | 2,289,600 | — | — |
| 2003-02-04 | $13.87 | $44.66 | 894,600 | — | — |
| 2003-02-03 | $13.24 | $42.63 | 197,700 | — | — |
| 2003-01-31 | $13.32 | $42.91 | 261,900 | — | — |
| 2003-01-30 | $13.42 | $43.21 | 578,400 | — | — |
| 2003-01-29 | $13.15 | $42.36 | 685,800 | — | — |
| 2003-01-28 | $13.52 | $43.55 | 529,200 | — | — |
| 2003-01-27 | $13.53 | $43.58 | 1,169,100 | — | — |
| 2003-01-24 | $13.99 | $45.05 | 826,800 | — | — |
| 2003-01-23 | $13.62 | $43.87 | 966,000 | — | — |
| 2003-01-22 | $13.27 | $42.73 | 517,500 | — | — |
| 2003-01-21 | $13.15 | $42.35 | 790,800 | — | — |
| 2003-01-17 | $13.34 | $42.97 | 438,300 | — | — |
| 2003-01-16 | $13.52 | $43.53 | 792,900 | — | — |
| 2003-01-15 | $12.93 | $41.65 | 691,200 | — | — |
| 2003-01-14 | $13.17 | $42.40 | 862,500 | — | — |
| 2003-01-13 | $13.69 | $44.09 | 679,200 | — | — |
| 2003-01-10 | $13.82 | $44.50 | 483,600 | — | — |
| 2003-01-09 | $13.67 | $44.02 | 503,400 | — | — |
| 2003-01-08 | $13.77 | $44.34 | 851,700 | — | — |
| 2003-01-07 | $13.45 | $43.32 | 670,500 | — | — |
| 2003-01-06 | $13.81 | $44.49 | 797,400 | — | — |
| 2003-01-03 | $14.06 | $45.29 | 906,600 | — | — |
| 2003-01-02 | $13.64 | $43.94 | 375,600 | — | — |