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 | $28.53 | $50.03 | 275,250 | — | — |
| 2003-12-30 | $28.75 | $50.41 | 182,850 | — | — |
| 2003-12-29 | $28.74 | $50.39 | 109,350 | — | — |
| 2003-12-26 | $28.39 | $49.78 | 157,500 | — | — |
| 2003-12-24 | $28.67 | $50.26 | 54,450 | — | — |
| 2003-12-23 | $28.64 | $50.22 | 175,350 | — | — |
| 2003-12-22 | $28.57 | $50.10 | 233,700 | — | — |
| 2003-12-19 | $28.31 | $49.64 | 216,150 | — | — |
| 2003-12-18 | $28.41 | $49.82 | 217,200 | — | — |
| 2003-12-17 | $28.33 | $49.68 | 161,400 | — | — |
| 2003-12-16 | $28.18 | $49.41 | 158,250 | — | — |
| 2003-12-15 | $27.95 | $49.00 | 312,450 | — | — |
| 2003-12-12 | $28.29 | $49.60 | 165,750 | — | — |
| 2003-12-11 | $28.13 | $49.32 | 132,000 | — | — |
| 2003-12-10 | $27.78 | $48.71 | 235,950 | — | — |
| 2003-12-09 | $28.19 | $49.42 | 196,800 | — | — |
| 2003-12-08 | $28.41 | $49.81 | 189,150 | — | — |
| 2003-12-05 | $28.00 | $49.09 | 157,800 | — | — |
| 2003-12-04 | $28.51 | $49.99 | 162,000 | — | — |
| 2003-12-03 | $28.48 | $49.93 | 167,250 | — | — |
| 2003-12-02 | $28.57 | $50.10 | 206,100 | — | — |
| 2003-12-01 | $28.60 | $50.15 | 302,100 | — | — |
| 2003-11-28 | $28.07 | $49.21 | 90,450 | — | — |
| 2003-11-26 | $28.17 | $49.39 | 202,200 | — | — |
| 2003-11-25 | $28.31 | $49.64 | 237,300 | — | — |
| 2003-11-24 | $27.83 | $48.79 | 238,950 | — | — |
| 2003-11-21 | $27.51 | $48.24 | 184,350 | — | — |
| 2003-11-20 | $27.56 | $48.32 | 156,000 | — | — |
| 2003-11-19 | $27.81 | $48.77 | 276,000 | — | — |
| 2003-11-18 | $27.60 | $48.39 | 248,250 | — | — |
| 2003-11-17 | $27.99 | $49.07 | 242,550 | — | — |
| 2003-11-14 | $27.99 | $49.08 | 306,300 | — | — |
| 2003-11-13 | $28.51 | $49.99 | 133,800 | — | — |
| 2003-11-12 | $28.65 | $50.23 | 264,300 | — | — |
| 2003-11-11 | $28.13 | $49.33 | 105,750 | — | — |
| 2003-11-10 | $28.39 | $49.78 | 196,350 | — | — |
| 2003-11-07 | $28.21 | $49.47 | 315,300 | — | — |
| 2003-11-06 | $28.16 | $49.37 | 210,300 | — | — |
| 2003-11-05 | $27.90 | $48.92 | 162,600 | — | — |
| 2003-11-04 | $27.91 | $48.93 | 353,550 | — | — |
| 2003-11-03 | $27.91 | $48.93 | 191,550 | — | — |
| 2003-10-31 | $27.49 | $48.20 | 254,700 | — | — |
| 2003-10-30 | $27.27 | $47.81 | 254,550 | — | — |
| 2003-10-29 | $27.20 | $47.29 | 228,600 | — | — |
| 2003-10-28 | $27.33 | $47.53 | 144,900 | — | — |
| 2003-10-27 | $26.91 | $46.79 | 182,850 | — | — |
| 2003-10-24 | $26.51 | $46.09 | 132,600 | — | — |
| 2003-10-23 | $26.68 | $46.39 | 180,300 | — | — |
| 2003-10-22 | $26.61 | $46.27 | 171,750 | — | — |
| 2003-10-21 | $26.82 | $46.63 | 189,750 | — | — |
| 2003-10-20 | $26.79 | $46.59 | 280,350 | — | — |
| 2003-10-17 | $26.59 | $46.24 | 237,900 | — | — |
| 2003-10-16 | $26.85 | $46.69 | 283,650 | — | — |
| 2003-10-15 | $26.81 | $46.61 | 153,000 | — | — |
| 2003-10-14 | $26.89 | $46.75 | 201,300 | — | — |
| 2003-10-13 | $26.75 | $46.52 | 188,550 | — | — |
| 2003-10-10 | $26.42 | $45.94 | 130,200 | — | — |
| 2003-10-09 | $26.45 | $45.99 | 172,500 | — | — |
| 2003-10-08 | $26.27 | $45.67 | 180,900 | — | — |
| 2003-10-07 | $26.35 | $45.82 | 156,450 | — | — |
| 2003-10-06 | $26.27 | $45.67 | 177,750 | — | — |
| 2003-10-03 | $25.87 | $44.99 | 296,100 | — | — |
| 2003-10-02 | $26.00 | $45.21 | 283,650 | — | — |
| 2003-10-01 | $26.00 | $45.21 | 196,500 | — | — |
| 2003-09-30 | $25.26 | $43.92 | 227,550 | — | — |
| 2003-09-29 | $25.58 | $44.48 | 237,000 | — | — |
| 2003-09-26 | $25.31 | $44.01 | 210,300 | — | — |
| 2003-09-25 | $25.30 | $43.99 | 173,250 | — | — |
| 2003-09-24 | $25.56 | $44.44 | 202,650 | — | — |
| 2003-09-23 | $25.93 | $45.09 | 326,400 | — | — |
| 2003-09-22 | $25.74 | $44.75 | 319,650 | — | — |
| 2003-09-19 | $25.71 | $44.71 | 703,800 | — | — |
| 2003-09-18 | $25.42 | $44.20 | 260,100 | — | — |
| 2003-09-17 | $25.05 | $43.56 | 177,900 | — | — |
| 2003-09-16 | $25.13 | $43.70 | 239,550 | — | — |
| 2003-09-15 | $25.32 | $44.02 | 313,350 | — | — |
| 2003-09-12 | $24.83 | $43.18 | 482,100 | — | — |
| 2003-09-11 | $24.75 | $43.03 | 305,550 | — | — |
| 2003-09-10 | $24.97 | $43.41 | 302,250 | — | — |
| 2003-09-09 | $25.32 | $44.02 | 275,250 | — | — |
| 2003-09-08 | $25.49 | $44.31 | 240,600 | — | — |
| 2003-09-05 | $25.60 | $44.51 | 254,100 | — | — |
| 2003-09-04 | $25.51 | $44.36 | 273,000 | — | — |
| 2003-09-03 | $25.75 | $44.77 | 410,550 | — | — |
| 2003-09-02 | $25.35 | $44.07 | 297,750 | — | — |
| 2003-08-29 | $25.45 | $44.26 | 185,700 | — | — |
| 2003-08-28 | $25.00 | $43.47 | 185,400 | — | — |
| 2003-08-27 | $25.08 | $43.61 | 132,900 | — | — |
| 2003-08-26 | $25.19 | $43.79 | 205,800 | — | — |
| 2003-08-25 | $25.20 | $43.82 | 336,300 | — | — |
| 2003-08-22 | $25.05 | $43.55 | 360,900 | — | — |
| 2003-08-21 | $25.51 | $44.35 | 180,150 | — | — |
| 2003-08-20 | $25.30 | $43.99 | 205,950 | — | — |
| 2003-08-19 | $25.44 | $44.23 | 135,300 | — | — |
| 2003-08-18 | $25.42 | $44.20 | 281,400 | — | — |
| 2003-08-15 | $25.33 | $44.05 | 152,250 | — | — |
| 2003-08-14 | $25.15 | $43.72 | 97,650 | — | — |
| 2003-08-13 | $24.82 | $43.16 | 160,200 | — | — |
| 2003-08-12 | $25.20 | $43.82 | 178,350 | — | — |
| 2003-08-11 | $24.94 | $43.36 | 146,100 | — | — |
| 2003-08-08 | $24.87 | $43.24 | 142,200 | — | — |
| 2003-08-07 | $24.92 | $43.33 | 237,300 | — | — |
| 2003-08-06 | $24.91 | $43.32 | 327,750 | — | — |
| 2003-08-05 | $24.75 | $43.04 | 241,800 | — | — |
| 2003-08-04 | $24.83 | $43.18 | 314,550 | — | — |
| 2003-08-01 | $24.75 | $43.04 | 579,150 | — | — |
| 2003-07-31 | $25.05 | $43.56 | 379,950 | — | — |
| 2003-07-30 | $25.35 | $44.07 | 305,850 | — | — |
| 2003-07-29 | $25.05 | $43.17 | 283,650 | — | — |
| 2003-07-28 | $25.05 | $43.17 | 467,550 | — | — |
| 2003-07-25 | $25.41 | $43.78 | 206,100 | — | — |
| 2003-07-24 | $25.10 | $43.25 | 251,700 | — | — |
| 2003-07-23 | $25.16 | $43.35 | 818,250 | — | — |
| 2003-07-22 | $25.22 | $43.45 | 476,550 | — | — |
| 2003-07-21 | $25.11 | $43.26 | 377,850 | — | — |
| 2003-07-18 | $25.68 | $44.25 | 314,250 | — | — |
| 2003-07-17 | $25.07 | $43.19 | 184,800 | — | — |
| 2003-07-16 | $25.47 | $43.88 | 243,450 | — | — |
| 2003-07-15 | $25.49 | $43.91 | 451,650 | — | — |
| 2003-07-14 | $25.62 | $44.14 | 359,250 | — | — |
| 2003-07-11 | $25.17 | $43.36 | 299,250 | — | — |
| 2003-07-10 | $24.83 | $42.79 | 201,900 | — | — |
| 2003-07-09 | $25.09 | $43.22 | 180,000 | — | — |
| 2003-07-08 | $25.06 | $43.18 | 223,200 | — | — |
| 2003-07-07 | $25.03 | $43.12 | 295,650 | — | — |
| 2003-07-03 | $24.98 | $43.04 | 112,800 | — | — |
| 2003-07-02 | $24.99 | $43.06 | 166,500 | — | — |
| 2003-07-01 | $24.77 | $42.68 | 408,750 | — | — |
| 2003-06-30 | $24.41 | $42.05 | 633,900 | — | — |
| 2003-06-27 | $24.16 | $41.63 | 563,400 | — | — |
| 2003-06-26 | $24.12 | $41.56 | 378,000 | — | — |
| 2003-06-25 | $24.07 | $41.47 | 354,300 | — | — |
| 2003-06-24 | $24.16 | $41.63 | 373,950 | — | — |
| 2003-06-23 | $24.13 | $41.57 | 657,150 | — | — |
| 2003-06-20 | $24.47 | $42.16 | 667,650 | — | — |
| 2003-06-19 | $24.61 | $42.40 | 616,350 | — | — |
| 2003-06-18 | $25.14 | $43.32 | 147,750 | — | — |
| 2003-06-17 | $25.25 | $43.51 | 374,550 | — | — |
| 2003-06-16 | $25.61 | $44.12 | 186,150 | — | — |
| 2003-06-13 | $25.25 | $43.51 | 154,350 | — | — |
| 2003-06-12 | $25.38 | $43.73 | 138,000 | — | — |
| 2003-06-11 | $25.36 | $43.70 | 163,500 | — | — |
| 2003-06-10 | $25.23 | $43.48 | 163,050 | — | — |
| 2003-06-09 | $25.05 | $43.17 | 193,350 | — | — |
| 2003-06-06 | $25.35 | $43.67 | 287,850 | — | — |
| 2003-06-05 | $25.21 | $43.44 | 242,100 | — | — |
| 2003-06-04 | $25.27 | $43.53 | 210,900 | — | — |
| 2003-06-03 | $25.07 | $43.19 | 408,600 | — | — |
| 2003-06-02 | $25.09 | $43.22 | 351,450 | — | — |
| 2003-05-30 | $24.93 | $42.96 | 299,700 | — | — |
| 2003-05-29 | $24.40 | $42.04 | 161,550 | — | — |
| 2003-05-28 | $24.38 | $42.01 | 179,250 | — | — |
| 2003-05-27 | $24.29 | $41.85 | 253,800 | — | — |
| 2003-05-23 | $23.83 | $41.06 | 106,500 | — | — |
| 2003-05-22 | $23.77 | $40.96 | 302,100 | — | — |
| 2003-05-21 | $23.92 | $41.21 | 249,750 | — | — |
| 2003-05-20 | $23.91 | $41.19 | 302,100 | — | — |
| 2003-05-19 | $23.66 | $40.77 | 318,150 | — | — |
| 2003-05-16 | $23.98 | $41.32 | 351,900 | — | — |
| 2003-05-15 | $24.14 | $41.59 | 385,350 | — | — |
| 2003-05-14 | $23.97 | $41.29 | 272,700 | — | — |
| 2003-05-13 | $24.05 | $41.44 | 315,900 | — | — |
| 2003-05-12 | $23.94 | $41.25 | 390,150 | — | — |
| 2003-05-09 | $23.56 | $40.59 | 216,600 | — | — |
| 2003-05-08 | $23.35 | $40.24 | 268,950 | — | — |
| 2003-05-07 | $23.49 | $40.48 | 133,650 | — | — |
| 2003-05-06 | $23.47 | $40.43 | 229,950 | — | — |
| 2003-05-05 | $23.40 | $40.32 | 255,000 | — | — |
| 2003-05-02 | $23.37 | $40.26 | 264,300 | — | — |
| 2003-05-01 | $23.11 | $39.81 | 219,150 | — | — |
| 2003-04-30 | $23.29 | $40.13 | 299,550 | — | — |
| 2003-04-29 | $23.11 | $39.81 | 276,000 | — | — |
| 2003-04-28 | $23.25 | $39.66 | 358,350 | — | — |
| 2003-04-25 | $22.89 | $39.06 | 575,100 | — | — |
| 2003-04-24 | $22.92 | $39.11 | 408,750 | — | — |
| 2003-04-23 | $22.94 | $39.14 | 269,250 | — | — |
| 2003-04-22 | $22.89 | $39.05 | 496,800 | — | — |
| 2003-04-21 | $22.61 | $38.57 | 329,400 | — | — |
| 2003-04-17 | $22.40 | $38.22 | 437,700 | — | — |
| 2003-04-16 | $22.01 | $37.56 | 399,150 | — | — |
| 2003-04-15 | $22.37 | $38.16 | 536,400 | — | — |
| 2003-04-14 | $21.77 | $37.15 | 391,050 | — | — |
| 2003-04-11 | $21.45 | $36.59 | 454,200 | — | — |
| 2003-04-10 | $21.56 | $36.79 | 483,000 | — | — |
| 2003-04-09 | $21.43 | $36.57 | 382,500 | — | — |
| 2003-04-08 | $21.73 | $37.08 | 416,400 | — | — |
| 2003-04-07 | $21.75 | $37.12 | 500,850 | — | — |
| 2003-04-04 | $21.88 | $37.33 | 256,500 | — | — |
| 2003-04-03 | $21.73 | $37.08 | 285,300 | — | — |
| 2003-04-02 | $22.00 | $37.54 | 294,450 | — | — |
| 2003-04-01 | $21.69 | $37.01 | 465,300 | — | — |
| 2003-03-31 | $21.55 | $36.77 | 314,400 | — | — |
| 2003-03-28 | $21.97 | $37.48 | 334,350 | — | — |
| 2003-03-27 | $21.83 | $37.25 | 761,700 | — | — |
| 2003-03-26 | $21.95 | $37.45 | 466,500 | — | — |
| 2003-03-25 | $22.15 | $37.80 | 269,700 | — | — |
| 2003-03-24 | $22.07 | $37.65 | 410,400 | — | — |
| 2003-03-21 | $22.59 | $38.54 | 446,550 | — | — |
| 2003-03-20 | $22.30 | $38.05 | 895,200 | — | — |
| 2003-03-19 | $22.53 | $38.45 | 240,000 | — | — |
| 2003-03-18 | $22.29 | $38.04 | 520,950 | — | — |
| 2003-03-17 | $22.65 | $38.64 | 512,700 | — | — |
| 2003-03-14 | $22.37 | $38.17 | 365,100 | — | — |
| 2003-03-13 | $22.63 | $38.61 | 339,750 | — | — |
| 2003-03-12 | $22.06 | $37.64 | 450,300 | — | — |
| 2003-03-11 | $22.17 | $37.82 | 404,850 | — | — |
| 2003-03-10 | $22.34 | $38.12 | 328,200 | — | — |
| 2003-03-07 | $22.82 | $38.94 | 504,450 | — | — |
| 2003-03-06 | $22.83 | $38.96 | 225,750 | — | — |
| 2003-03-05 | $23.03 | $39.29 | 385,350 | — | — |
| 2003-03-04 | $22.82 | $38.94 | 260,100 | — | — |
| 2003-03-03 | $22.94 | $39.14 | 348,300 | — | — |
| 2003-02-28 | $23.04 | $39.31 | 298,500 | — | — |
| 2003-02-27 | $22.99 | $39.23 | 486,450 | — | — |
| 2003-02-26 | $22.81 | $38.91 | 210,750 | — | — |
| 2003-02-25 | $22.98 | $39.21 | 392,100 | — | — |
| 2003-02-24 | $22.74 | $38.80 | 290,850 | — | — |
| 2003-02-21 | $23.28 | $39.72 | 291,450 | — | — |
| 2003-02-20 | $22.87 | $39.03 | 333,300 | — | — |
| 2003-02-19 | $23.14 | $39.48 | 238,200 | — | — |
| 2003-02-18 | $23.24 | $39.65 | 199,350 | — | — |
| 2003-02-14 | $23.05 | $39.32 | 452,250 | — | — |
| 2003-02-13 | $22.87 | $39.01 | 508,200 | — | — |
| 2003-02-12 | $22.55 | $38.47 | 321,600 | — | — |
| 2003-02-11 | $22.79 | $38.89 | 534,600 | — | — |
| 2003-02-10 | $22.73 | $38.78 | 395,850 | — | — |
| 2003-02-07 | $22.65 | $38.64 | 297,450 | — | — |
| 2003-02-06 | $22.75 | $38.82 | 319,950 | — | — |
| 2003-02-05 | $22.67 | $38.67 | 224,400 | — | — |
| 2003-02-04 | $22.99 | $39.22 | 369,150 | — | — |
| 2003-02-03 | $23.03 | $39.29 | 348,150 | — | — |
| 2003-01-31 | $23.04 | $39.31 | 470,400 | — | — |
| 2003-01-30 | $22.61 | $38.58 | 448,500 | — | — |
| 2003-01-29 | $23.07 | $39.00 | 407,550 | — | — |
| 2003-01-28 | $22.78 | $38.52 | 343,650 | — | — |
| 2003-01-27 | $22.75 | $38.46 | 363,750 | — | — |
| 2003-01-24 | $22.95 | $38.81 | 301,950 | — | — |
| 2003-01-23 | $23.19 | $39.22 | 277,950 | — | — |
| 2003-01-22 | $22.98 | $38.86 | 345,600 | — | — |
| 2003-01-21 | $23.18 | $39.20 | 385,800 | — | — |
| 2003-01-17 | $23.35 | $39.49 | 401,550 | — | — |
| 2003-01-16 | $23.34 | $39.47 | 628,950 | — | — |
| 2003-01-15 | $23.29 | $39.38 | 373,650 | — | — |
| 2003-01-14 | $23.48 | $39.70 | 166,650 | — | — |
| 2003-01-13 | $23.31 | $39.41 | 259,650 | — | — |
| 2003-01-10 | $23.13 | $39.10 | 195,300 | — | — |
| 2003-01-09 | $23.27 | $39.34 | 196,200 | — | — |
| 2003-01-08 | $22.76 | $38.48 | 268,050 | — | — |
| 2003-01-07 | $23.19 | $39.21 | 211,800 | — | — |
| 2003-01-06 | $23.30 | $39.40 | 454,500 | — | — |
| 2003-01-03 | $22.79 | $38.54 | 169,050 | — | — |
| 2003-01-02 | $23.05 | $38.98 | 306,600 | — | — |