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 | $20.54 | $33.33 | 1,972,989 | — | — |
| 2003-12-30 | $20.40 | $33.11 | 2,949,975 | — | — |
| 2003-12-29 | $20.43 | $33.15 | 2,202,362 | — | — |
| 2003-12-26 | $20.24 | $32.85 | 1,203,917 | — | — |
| 2003-12-24 | $20.33 | $33.00 | 1,865,306 | — | — |
| 2003-12-23 | $20.54 | $33.34 | 2,382,519 | — | — |
| 2003-12-22 | $20.35 | $33.02 | 3,898,818 | — | — |
| 2003-12-19 | $19.83 | $32.18 | 2,543,915 | — | — |
| 2003-12-18 | $20.08 | $32.58 | 2,001,130 | — | — |
| 2003-12-17 | $20.17 | $32.73 | 1,766,361 | — | — |
| 2003-12-16 | $20.17 | $32.73 | 1,758,780 | — | — |
| 2003-12-15 | $20.23 | $32.82 | 2,422,739 | — | — |
| 2003-12-12 | $20.27 | $32.90 | 1,764,305 | — | — |
| 2003-12-11 | $20.11 | $32.63 | 1,610,748 | — | — |
| 2003-12-10 | $19.85 | $32.22 | 1,699,156 | — | — |
| 2003-12-09 | $19.84 | $32.20 | 2,193,110 | — | — |
| 2003-12-08 | $19.76 | $32.06 | 1,510,646 | — | — |
| 2003-12-05 | $19.75 | $32.05 | 4,023,335 | — | — |
| 2003-12-04 | $19.37 | $31.43 | 1,918,248 | — | — |
| 2003-12-03 | $19.39 | $31.46 | 1,303,890 | — | — |
| 2003-12-02 | $19.35 | $31.41 | 2,870,819 | — | — |
| 2003-12-01 | $19.18 | $31.12 | 1,912,722 | — | — |
| 2003-11-28 | $19.07 | $30.94 | 458,360 | — | — |
| 2003-11-26 | $19.17 | $31.10 | 1,500,238 | — | — |
| 2003-11-25 | $19.12 | $31.03 | 2,589,661 | — | — |
| 2003-11-24 | $18.80 | $30.51 | 1,578,751 | — | — |
| 2003-11-21 | $18.74 | $30.41 | 1,946,518 | — | — |
| 2003-11-20 | $18.82 | $30.55 | 1,926,215 | — | — |
| 2003-11-19 | $19.08 | $30.97 | 2,397,939 | — | — |
| 2003-11-18 | $18.87 | $30.62 | 1,671,271 | — | — |
| 2003-11-17 | $18.88 | $30.64 | 1,759,037 | — | — |
| 2003-11-14 | $18.87 | $30.62 | 1,969,776 | — | — |
| 2003-11-13 | $18.89 | $30.66 | 2,020,534 | — | — |
| 2003-11-12 | $18.90 | $30.67 | 2,008,326 | — | — |
| 2003-11-11 | $18.57 | $30.13 | 1,571,170 | — | — |
| 2003-11-10 | $18.37 | $29.82 | 1,708,922 | — | — |
| 2003-11-07 | $18.44 | $29.92 | 2,019,377 | — | — |
| 2003-11-06 | $18.58 | $30.14 | 1,755,696 | — | — |
| 2003-11-05 | $18.58 | $30.16 | 2,518,086 | — | — |
| 2003-11-04 | $18.57 | $30.13 | 1,774,200 | — | — |
| 2003-11-03 | $18.75 | $30.43 | 2,620,372 | — | — |
| 2003-10-31 | $18.55 | $30.11 | 1,934,953 | — | — |
| 2003-10-30 | $18.41 | $29.88 | 3,163,670 | — | — |
| 2003-10-29 | $18.47 | $29.97 | 2,339,471 | — | — |
| 2003-10-28 | $18.61 | $29.88 | 4,229,835 | — | — |
| 2003-10-27 | $18.50 | $29.69 | 2,123,206 | — | — |
| 2003-10-24 | $18.62 | $29.89 | 2,636,820 | — | — |
| 2003-10-23 | $18.51 | $29.72 | 2,140,168 | — | — |
| 2003-10-22 | $18.27 | $29.33 | 3,638,606 | — | — |
| 2003-10-21 | $18.61 | $29.87 | 5,580,498 | — | — |
| 2003-10-20 | $18.28 | $29.34 | 3,090,040 | — | — |
| 2003-10-17 | $18.13 | $29.10 | 2,706,853 | — | — |
| 2003-10-16 | $18.16 | $29.15 | 2,474,396 | — | — |
| 2003-10-15 | $18.01 | $28.90 | 4,377,481 | — | — |
| 2003-10-14 | $18.05 | $28.98 | 5,064,571 | — | — |
| 2003-10-13 | $17.68 | $28.38 | 3,270,711 | — | — |
| 2003-10-10 | $17.41 | $27.94 | 2,701,841 | — | — |
| 2003-10-09 | $17.38 | $27.89 | 3,759,781 | — | — |
| 2003-10-08 | $17.55 | $28.17 | 4,349,725 | — | — |
| 2003-10-07 | $17.35 | $27.84 | 3,057,529 | — | — |
| 2003-10-06 | $17.32 | $27.79 | 2,576,682 | — | — |
| 2003-10-03 | $17.00 | $27.29 | 3,157,502 | — | — |
| 2003-10-02 | $16.89 | $27.11 | 6,060,574 | — | — |
| 2003-10-01 | $16.87 | $27.08 | 4,300,767 | — | — |
| 2003-09-30 | $16.53 | $26.53 | 3,411,547 | — | — |
| 2003-09-29 | $16.65 | $26.73 | 2,360,160 | — | — |
| 2003-09-26 | $16.46 | $26.42 | 2,668,431 | — | — |
| 2003-09-25 | $16.61 | $26.66 | 3,687,693 | — | — |
| 2003-09-24 | $16.76 | $26.91 | 4,789,966 | — | — |
| 2003-09-23 | $17.00 | $27.28 | 3,150,435 | — | — |
| 2003-09-22 | $17.09 | $27.43 | 2,459,362 | — | — |
| 2003-09-19 | $17.17 | $27.56 | 3,860,268 | — | — |
| 2003-09-18 | $17.41 | $27.94 | 5,196,026 | — | — |
| 2003-09-17 | $17.74 | $28.48 | 4,853,060 | — | — |
| 2003-09-16 | $17.60 | $28.26 | 3,293,584 | — | — |
| 2003-09-15 | $17.79 | $28.56 | 4,064,712 | — | — |
| 2003-09-12 | $17.93 | $28.78 | 7,052,980 | — | — |
| 2003-09-11 | $17.55 | $28.17 | 6,353,040 | — | — |
| 2003-09-10 | $17.00 | $27.29 | 4,210,688 | — | — |
| 2003-09-09 | $16.96 | $27.22 | 3,484,920 | — | — |
| 2003-09-08 | $16.95 | $27.21 | 4,105,832 | — | — |
| 2003-09-05 | $16.93 | $27.17 | 3,557,009 | — | — |
| 2003-09-04 | $17.01 | $27.31 | 5,505,583 | — | — |
| 2003-09-03 | $17.11 | $27.47 | 3,392,400 | — | — |
| 2003-09-02 | $17.12 | $27.48 | 3,946,620 | — | — |
| 2003-08-29 | $17.12 | $27.48 | 2,258,002 | — | — |
| 2003-08-28 | $16.96 | $27.22 | 1,598,797 | — | — |
| 2003-08-27 | $16.89 | $27.12 | 1,894,732 | — | — |
| 2003-08-26 | $16.87 | $27.08 | 2,196,451 | — | — |
| 2003-08-25 | $16.89 | $27.11 | 1,807,738 | — | — |
| 2003-08-22 | $16.89 | $27.12 | 2,302,463 | — | — |
| 2003-08-21 | $17.11 | $27.47 | 2,109,713 | — | — |
| 2003-08-20 | $17.21 | $27.62 | 2,301,050 | — | — |
| 2003-08-19 | $17.47 | $28.04 | 1,463,230 | — | — |
| 2003-08-18 | $17.43 | $27.98 | 1,991,878 | — | — |
| 2003-08-15 | $17.49 | $28.08 | 1,016,435 | — | — |
| 2003-08-14 | $17.52 | $28.12 | 1,542,900 | — | — |
| 2003-08-13 | $17.33 | $27.82 | 1,595,713 | — | — |
| 2003-08-12 | $17.49 | $28.08 | 1,690,675 | — | — |
| 2003-08-11 | $17.51 | $28.11 | 1,387,800 | — | — |
| 2003-08-08 | $17.65 | $28.33 | 1,686,691 | — | — |
| 2003-08-07 | $17.64 | $28.32 | 1,746,187 | — | — |
| 2003-08-06 | $17.49 | $28.08 | 1,703,268 | — | — |
| 2003-08-05 | $17.40 | $27.93 | 1,910,024 | — | — |
| 2003-08-04 | $17.46 | $28.02 | 2,017,578 | — | — |
| 2003-08-01 | $17.24 | $27.67 | 2,817,620 | — | — |
| 2003-07-31 | $17.53 | $28.14 | 3,498,413 | — | — |
| 2003-07-30 | $18.00 | $28.89 | 1,796,687 | — | — |
| 2003-07-29 | $18.23 | $28.94 | 3,160,201 | — | — |
| 2003-07-28 | $18.05 | $28.67 | 1,863,764 | — | — |
| 2003-07-25 | $18.09 | $28.73 | 1,837,293 | — | — |
| 2003-07-24 | $18.05 | $28.66 | 1,907,839 | — | — |
| 2003-07-23 | $18.19 | $28.88 | 1,260,200 | — | — |
| 2003-07-22 | $18.16 | $28.83 | 1,970,290 | — | — |
| 2003-07-21 | $17.88 | $28.40 | 2,177,304 | — | — |
| 2003-07-18 | $18.21 | $28.92 | 2,827,129 | — | — |
| 2003-07-17 | $17.94 | $28.49 | 3,030,287 | — | — |
| 2003-07-16 | $17.84 | $28.33 | 3,484,792 | — | — |
| 2003-07-15 | $18.07 | $28.70 | 2,874,931 | — | — |
| 2003-07-14 | $18.21 | $28.92 | 2,508,063 | — | — |
| 2003-07-11 | $18.34 | $29.13 | 2,319,297 | — | — |
| 2003-07-10 | $18.19 | $28.90 | 1,269,837 | — | — |
| 2003-07-09 | $18.26 | $28.99 | 1,743,745 | — | — |
| 2003-07-08 | $18.33 | $29.12 | 2,011,539 | — | — |
| 2003-07-07 | $18.31 | $29.08 | 2,171,265 | — | — |
| 2003-07-03 | $18.16 | $28.85 | 1,239,126 | — | — |
| 2003-07-02 | $18.44 | $29.29 | 2,572,185 | — | — |
| 2003-07-01 | $18.49 | $29.36 | 3,029,388 | — | — |
| 2003-06-30 | $18.37 | $29.17 | 2,013,209 | — | — |
| 2003-06-27 | $18.47 | $29.34 | 1,788,592 | — | — |
| 2003-06-26 | $18.52 | $29.41 | 4,036,442 | — | — |
| 2003-06-25 | $18.76 | $29.80 | 2,015,908 | — | — |
| 2003-06-24 | $19.14 | $30.40 | 1,816,605 | — | — |
| 2003-06-23 | $18.92 | $30.04 | 2,036,211 | — | — |
| 2003-06-20 | $19.21 | $30.50 | 4,039,783 | — | — |
| 2003-06-19 | $19.35 | $30.74 | 2,349,880 | — | — |
| 2003-06-18 | $19.61 | $31.14 | 2,068,464 | — | — |
| 2003-06-17 | $19.77 | $31.40 | 1,723,442 | — | — |
| 2003-06-16 | $19.77 | $31.39 | 1,805,425 | — | — |
| 2003-06-13 | $19.61 | $31.14 | 1,800,285 | — | — |
| 2003-06-12 | $19.56 | $31.07 | 2,224,335 | — | — |
| 2003-06-11 | $19.39 | $30.79 | 2,652,883 | — | — |
| 2003-06-10 | $19.16 | $30.43 | 2,552,139 | — | — |
| 2003-06-09 | $19.42 | $30.84 | 2,539,417 | — | — |
| 2003-06-06 | $19.53 | $31.01 | 3,059,457 | — | — |
| 2003-06-05 | $19.34 | $30.71 | 2,191,696 | — | — |
| 2003-06-04 | $19.00 | $30.18 | 2,151,219 | — | — |
| 2003-06-03 | $18.88 | $29.98 | 2,729,983 | — | — |
| 2003-06-02 | $18.91 | $30.03 | 2,540,188 | — | — |
| 2003-05-30 | $18.89 | $30.00 | 3,204,790 | — | — |
| 2003-05-29 | $18.69 | $29.69 | 3,329,692 | — | — |
| 2003-05-28 | $18.64 | $29.60 | 3,887,382 | — | — |
| 2003-05-27 | $18.56 | $29.48 | 4,450,341 | — | — |
| 2003-05-23 | $17.91 | $28.44 | 3,566,903 | — | — |
| 2003-05-22 | $17.31 | $27.49 | 2,142,866 | — | — |
| 2003-05-21 | $16.99 | $26.98 | 2,260,058 | — | — |
| 2003-05-20 | $16.83 | $26.73 | 3,861,425 | — | — |
| 2003-05-19 | $16.83 | $26.73 | 1,546,755 | — | — |
| 2003-05-16 | $16.92 | $26.87 | 1,529,150 | — | — |
| 2003-05-15 | $16.84 | $26.74 | 2,113,440 | — | — |
| 2003-05-14 | $16.92 | $26.87 | 1,990,079 | — | — |
| 2003-05-13 | $17.05 | $27.08 | 1,458,989 | — | — |
| 2003-05-12 | $17.15 | $27.24 | 2,545,457 | — | — |
| 2003-05-09 | $17.24 | $27.38 | 2,061,911 | — | — |
| 2003-05-08 | $17.01 | $27.02 | 2,139,140 | — | — |
| 2003-05-07 | $16.88 | $26.81 | 2,049,318 | — | — |
| 2003-05-06 | $16.91 | $26.86 | 2,256,332 | — | — |
| 2003-05-05 | $16.75 | $26.60 | 3,290,114 | — | — |
| 2003-05-02 | $16.70 | $26.52 | 2,829,699 | — | — |
| 2003-05-01 | $16.58 | $26.34 | 1,916,706 | — | — |
| 2003-04-30 | $16.34 | $25.95 | 3,978,231 | — | — |
| 2003-04-29 | $17.03 | $26.74 | 2,054,972 | — | — |
| 2003-04-28 | $16.71 | $26.23 | 2,163,041 | — | — |
| 2003-04-25 | $16.41 | $25.77 | 2,299,508 | — | — |
| 2003-04-24 | $16.56 | $26.00 | 3,051,618 | — | — |
| 2003-04-23 | $16.89 | $26.52 | 3,076,933 | — | — |
| 2003-04-22 | $16.75 | $26.31 | 3,263,772 | — | — |
| 2003-04-21 | $16.36 | $25.68 | 1,700,826 | — | — |
| 2003-04-17 | $16.44 | $25.82 | 2,397,810 | — | — |
| 2003-04-16 | $16.30 | $25.60 | 3,151,848 | — | — |
| 2003-04-15 | $16.50 | $25.90 | 3,685,252 | — | — |
| 2003-04-14 | $16.33 | $25.65 | 1,485,460 | — | — |
| 2003-04-11 | $16.07 | $25.23 | 1,949,088 | — | — |
| 2003-04-10 | $16.07 | $25.23 | 3,236,401 | — | — |
| 2003-04-09 | $16.24 | $25.50 | 2,434,047 | — | — |
| 2003-04-08 | $16.35 | $25.67 | 2,662,649 | — | — |
| 2003-04-07 | $16.19 | $25.43 | 3,519,358 | — | — |
| 2003-04-04 | $15.96 | $25.06 | 4,945,965 | — | — |
| 2003-04-03 | $16.19 | $25.43 | 3,582,966 | — | — |
| 2003-04-02 | $16.25 | $25.51 | 6,162,346 | — | — |
| 2003-04-01 | $15.77 | $24.76 | 3,909,227 | — | — |
| 2003-03-31 | $15.63 | $24.54 | 5,425,527 | — | — |
| 2003-03-28 | $15.29 | $24.01 | 23,713,904 | — | — |
| 2003-03-27 | $16.72 | $26.25 | 3,008,571 | — | — |
| 2003-03-26 | $16.75 | $26.31 | 2,361,445 | — | — |
| 2003-03-25 | $16.99 | $26.67 | 2,087,225 | — | — |
| 2003-03-24 | $16.85 | $26.45 | 2,244,895 | — | — |
| 2003-03-21 | $17.37 | $27.27 | 2,512,432 | — | — |
| 2003-03-20 | $16.65 | $26.15 | 2,653,397 | — | — |
| 2003-03-19 | $16.83 | $26.43 | 3,077,190 | — | — |
| 2003-03-18 | $16.54 | $25.97 | 3,890,080 | — | — |
| 2003-03-17 | $16.45 | $25.83 | 2,765,063 | — | — |
| 2003-03-14 | $16.07 | $25.23 | 4,856,272 | — | — |
| 2003-03-13 | $15.56 | $24.44 | 7,701,390 | — | — |
| 2003-03-12 | $16.72 | $26.26 | 3,871,448 | — | — |
| 2003-03-11 | $16.65 | $26.15 | 2,714,691 | — | — |
| 2003-03-10 | $16.56 | $26.00 | 2,827,771 | — | — |
| 2003-03-07 | $16.92 | $26.56 | 3,172,280 | — | — |
| 2003-03-06 | $16.90 | $26.54 | 3,536,449 | — | — |
| 2003-03-05 | $17.28 | $27.14 | 3,184,616 | — | — |
| 2003-03-04 | $17.55 | $27.55 | 2,020,919 | — | — |
| 2003-03-03 | $17.85 | $28.03 | 1,901,543 | — | — |
| 2003-02-28 | $17.95 | $28.19 | 2,222,793 | — | — |
| 2003-02-27 | $17.90 | $28.10 | 2,068,850 | — | — |
| 2003-02-26 | $17.93 | $28.15 | 1,884,581 | — | — |
| 2003-02-25 | $18.23 | $28.62 | 2,010,511 | — | — |
| 2003-02-24 | $17.99 | $28.25 | 1,803,369 | — | — |
| 2003-02-21 | $18.23 | $28.63 | 2,383,290 | — | — |
| 2003-02-20 | $18.25 | $28.65 | 2,873,132 | — | — |
| 2003-02-19 | $18.65 | $29.28 | 1,428,278 | — | — |
| 2003-02-18 | $18.82 | $29.55 | 1,550,995 | — | — |
| 2003-02-14 | $18.89 | $29.67 | 1,362,229 | — | — |
| 2003-02-13 | $18.76 | $29.46 | 1,169,093 | — | — |
| 2003-02-12 | $18.53 | $29.09 | 1,342,568 | — | — |
| 2003-02-11 | $18.72 | $29.40 | 1,165,110 | — | — |
| 2003-02-10 | $19.01 | $29.85 | 1,300,163 | — | — |
| 2003-02-07 | $18.93 | $29.73 | 976,214 | — | — |
| 2003-02-06 | $19.00 | $29.84 | 1,504,992 | — | — |
| 2003-02-05 | $19.01 | $29.85 | 1,376,364 | — | — |
| 2003-02-04 | $19.14 | $30.06 | 1,903,984 | — | — |
| 2003-02-03 | $19.14 | $30.05 | 1,592,886 | — | — |
| 2003-01-31 | $19.09 | $29.97 | 2,205,831 | — | — |
| 2003-01-30 | $18.87 | $29.63 | 2,868,506 | — | — |
| 2003-01-29 | $18.65 | $29.28 | 4,426,054 | — | — |
| 2003-01-28 | $19.23 | $29.89 | 1,709,436 | — | — |
| 2003-01-27 | $19.38 | $30.12 | 1,977,743 | — | — |
| 2003-01-24 | $19.53 | $30.36 | 1,526,837 | — | — |
| 2003-01-23 | $19.84 | $30.83 | 1,437,144 | — | — |
| 2003-01-22 | $19.95 | $31.00 | 1,934,567 | — | — |
| 2003-01-21 | $20.00 | $31.09 | 1,719,587 | — | — |
| 2003-01-17 | $19.95 | $31.01 | 1,389,085 | — | — |
| 2003-01-16 | $20.00 | $31.09 | 1,787,949 | — | — |
| 2003-01-15 | $19.90 | $30.93 | 1,951,786 | — | — |
| 2003-01-14 | $20.30 | $31.56 | 1,191,966 | — | — |
| 2003-01-13 | $20.27 | $31.51 | 1,619,871 | — | — |
| 2003-01-10 | $20.06 | $31.18 | 1,782,552 | — | — |
| 2003-01-09 | $20.36 | $31.64 | 1,336,657 | — | — |
| 2003-01-08 | $20.00 | $31.09 | 1,696,457 | — | — |
| 2003-01-07 | $20.16 | $31.34 | 2,208,658 | — | — |
| 2003-01-06 | $20.43 | $31.75 | 2,641,832 | — | — |
| 2003-01-03 | $20.11 | $31.26 | 2,171,008 | — | — |
| 2003-01-02 | $19.95 | $31.00 | 2,701,456 | — | — |