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 | $20.89 | $85.42 | 6,900 | — | — |
| 2003-12-30 | $20.76 | $84.89 | 10,800 | — | — |
| 2003-12-29 | $20.81 | $85.09 | 17,500 | — | — |
| 2003-12-26 | $20.65 | $84.44 | 8,200 | — | — |
| 2003-12-24 | $20.49 | $83.78 | 5,100 | — | — |
| 2003-12-23 | $20.40 | $83.42 | 42,000 | — | — |
| 2003-12-22 | $20.35 | $83.21 | 15,300 | — | — |
| 2003-12-19 | $20.35 | $83.21 | 17,100 | — | — |
| 2003-12-18 | $20.11 | $82.23 | 9,500 | — | — |
| 2003-12-17 | $20.02 | $81.86 | 13,700 | — | — |
| 2003-12-16 | $20.10 | $82.19 | 6,000 | — | — |
| 2003-12-15 | $20.08 | $82.11 | 20,100 | — | — |
| 2003-12-12 | $20.00 | $81.78 | 15,100 | — | — |
| 2003-12-11 | $20.00 | $81.78 | 14,700 | — | — |
| 2003-12-10 | $19.85 | $81.17 | 9,300 | — | — |
| 2003-12-09 | $19.95 | $81.58 | 16,700 | — | — |
| 2003-12-08 | $20.06 | $82.03 | 11,200 | — | — |
| 2003-12-05 | $20.10 | $82.19 | 13,500 | — | — |
| 2003-12-04 | $20.15 | $82.39 | 8,600 | — | — |
| 2003-12-03 | $20.15 | $82.39 | 24,700 | — | — |
| 2003-12-02 | $20.20 | $82.60 | 8,700 | — | — |
| 2003-12-01 | $20.22 | $82.68 | 1,200 | — | — |
| 2003-11-28 | $20.10 | $82.19 | 1,600 | — | — |
| 2003-11-26 | $20.10 | $82.19 | 10,700 | — | — |
| 2003-11-25 | $19.92 | $81.45 | 2,900 | — | — |
| 2003-11-24 | $19.80 | $80.96 | 15,700 | — | — |
| 2003-11-21 | $19.74 | $80.72 | 2,300 | — | — |
| 2003-11-20 | $19.69 | $80.51 | 9,900 | — | — |
| 2003-11-19 | $19.71 | $80.59 | 5,100 | — | — |
| 2003-11-18 | $19.70 | $80.55 | 7,000 | — | — |
| 2003-11-17 | $19.85 | $81.17 | 34,300 | — | — |
| 2003-11-14 | $20.21 | $82.64 | 4,000 | — | — |
| 2003-11-13 | $20.34 | $83.17 | 11,300 | — | — |
| 2003-11-12 | $20.30 | $83.01 | 27,000 | — | — |
| 2003-11-11 | $21.46 | $82.52 | 14,100 | — | — |
| 2003-11-10 | $21.45 | $82.48 | 24,500 | — | — |
| 2003-11-07 | $21.21 | $81.56 | 14,100 | — | — |
| 2003-11-06 | $21.15 | $81.32 | 9,200 | — | — |
| 2003-11-05 | $21.14 | $81.29 | 14,500 | — | — |
| 2003-11-04 | $21.11 | $81.17 | 17,600 | — | — |
| 2003-11-03 | $21.16 | $81.36 | 5,400 | — | — |
| 2003-10-31 | $21.13 | $81.25 | 11,000 | — | — |
| 2003-10-30 | $20.95 | $80.56 | 5,200 | — | — |
| 2003-10-29 | $20.92 | $80.44 | 7,500 | — | — |
| 2003-10-28 | $20.85 | $80.17 | 39,200 | — | — |
| 2003-10-27 | $20.40 | $78.44 | 44,400 | — | — |
| 2003-10-24 | $20.34 | $78.21 | 14,400 | — | — |
| 2003-10-23 | $20.53 | $78.94 | 19,200 | — | — |
| 2003-10-22 | $20.59 | $79.17 | 33,600 | — | — |
| 2003-10-21 | $20.80 | $79.98 | 10,400 | — | — |
| 2003-10-20 | $20.65 | $79.40 | 14,700 | — | — |
| 2003-10-17 | $20.52 | $78.90 | 15,900 | — | — |
| 2003-10-16 | $20.70 | $79.59 | 10,600 | — | — |
| 2003-10-15 | $20.60 | $79.21 | 26,700 | — | — |
| 2003-10-14 | $20.54 | $78.98 | 7,700 | — | — |
| 2003-10-13 | $20.50 | $78.83 | 15,800 | — | — |
| 2003-10-10 | $20.30 | $78.06 | 10,100 | — | — |
| 2003-10-09 | $20.40 | $78.44 | 17,100 | — | — |
| 2003-10-08 | $20.28 | $77.98 | 5,000 | — | — |
| 2003-10-07 | $20.32 | $78.13 | 39,400 | — | — |
| 2003-10-06 | $20.33 | $78.17 | 5,800 | — | — |
| 2003-10-03 | $20.22 | $77.75 | 19,100 | — | — |
| 2003-10-02 | $19.91 | $76.56 | 11,800 | — | — |
| 2003-10-01 | $19.88 | $76.44 | 17,200 | — | — |
| 2003-09-30 | $19.66 | $75.60 | 20,400 | — | — |
| 2003-09-29 | $19.79 | $76.10 | 29,100 | — | — |
| 2003-09-26 | $19.61 | $75.40 | 19,900 | — | — |
| 2003-09-25 | $19.99 | $76.86 | 24,300 | — | — |
| 2003-09-24 | $20.11 | $77.33 | 18,400 | — | — |
| 2003-09-23 | $20.45 | $78.63 | 4,300 | — | — |
| 2003-09-22 | $20.25 | $77.86 | 13,300 | — | — |
| 2003-09-19 | $20.44 | $78.59 | 7,600 | — | — |
| 2003-09-18 | $20.55 | $79.02 | 25,200 | — | — |
| 2003-09-17 | $20.30 | $78.06 | 9,300 | — | — |
| 2003-09-16 | $20.23 | $77.79 | 3,200 | — | — |
| 2003-09-15 | $20.00 | $76.90 | 19,600 | — | — |
| 2003-09-12 | $20.15 | $77.48 | 12,100 | — | — |
| 2003-09-11 | $20.35 | $78.25 | 18,600 | — | — |
| 2003-09-10 | $20.00 | $76.90 | 5,700 | — | — |
| 2003-09-09 | $20.16 | $77.52 | 5,900 | — | — |
| 2003-09-08 | $20.49 | $78.79 | 10,600 | — | — |
| 2003-09-05 | $20.10 | $77.29 | 20,700 | — | — |
| 2003-09-04 | $20.00 | $76.90 | 25,400 | — | — |
| 2003-09-03 | $20.15 | $77.48 | 26,500 | — | — |
| 2003-09-02 | $20.21 | $77.71 | 14,000 | — | — |
| 2003-08-29 | $19.86 | $76.36 | 10,600 | — | — |
| 2003-08-28 | $19.78 | $76.06 | 8,200 | — | — |
| 2003-08-27 | $19.62 | $75.44 | 5,900 | — | — |
| 2003-08-26 | $19.60 | $75.36 | 18,700 | — | — |
| 2003-08-25 | $19.70 | $75.75 | 17,600 | — | — |
| 2003-08-22 | $19.76 | $75.98 | 16,300 | — | — |
| 2003-08-21 | $19.70 | $75.75 | 10,500 | — | — |
| 2003-08-20 | $19.65 | $75.56 | 9,500 | — | — |
| 2003-08-19 | $19.58 | $75.29 | 29,000 | — | — |
| 2003-08-18 | $19.61 | $75.40 | 19,800 | — | — |
| 2003-08-15 | $19.49 | $74.94 | 200 | — | — |
| 2003-08-14 | $19.47 | $74.86 | 7,800 | — | — |
| 2003-08-13 | $19.38 | $74.52 | 4,200 | — | — |
| 2003-08-12 | $19.40 | $74.60 | 8,900 | — | — |
| 2003-08-11 | $19.45 | $74.79 | 31,000 | — | — |
| 2003-08-08 | $19.15 | $73.63 | 8,500 | — | — |
| 2003-08-07 | $19.12 | $73.52 | 4,000 | — | — |
| 2003-08-06 | $19.24 | $73.98 | 26,500 | — | — |
| 2003-08-05 | $19.20 | $73.83 | 40,400 | — | — |
| 2003-08-04 | $19.33 | $74.33 | 14,000 | — | — |
| 2003-08-01 | $19.50 | $74.98 | 6,900 | — | — |
| 2003-07-31 | $19.47 | $74.86 | 22,900 | — | — |
| 2003-07-30 | $19.59 | $75.33 | 7,000 | — | — |
| 2003-07-29 | $19.58 | $75.29 | 66,500 | — | — |
| 2003-07-28 | $19.55 | $75.17 | 5,900 | — | — |
| 2003-07-25 | $19.45 | $74.79 | 900 | — | — |
| 2003-07-24 | $19.45 | $74.79 | 6,800 | — | — |
| 2003-07-23 | $19.23 | $73.94 | 29,500 | — | — |
| 2003-07-22 | $19.05 | $73.25 | 31,200 | — | — |
| 2003-07-21 | $19.20 | $73.83 | 1,400 | — | — |
| 2003-07-18 | $19.30 | $74.21 | 22,200 | — | — |
| 2003-07-17 | $19.54 | $75.13 | 2,300 | — | — |
| 2003-07-16 | $19.72 | $75.83 | 5,100 | — | — |
| 2003-07-15 | $19.86 | $76.36 | 12,800 | — | — |
| 2003-07-14 | $19.66 | $75.60 | 17,500 | — | — |
| 2003-07-11 | $19.53 | $75.10 | 5,700 | — | — |
| 2003-07-10 | $19.33 | $74.33 | 9,800 | — | — |
| 2003-07-09 | $19.60 | $75.36 | 4,300 | — | — |
| 2003-07-08 | $19.46 | $74.83 | 4,100 | — | — |
| 2003-07-07 | $19.53 | $75.10 | 13,400 | — | — |
| 2003-07-03 | $19.19 | $73.79 | 3,400 | — | — |
| 2003-07-02 | $19.13 | $73.56 | 2,800 | — | — |
| 2003-07-01 | $18.95 | $72.87 | 10,800 | — | — |
| 2003-06-30 | $18.92 | $72.75 | 9,800 | — | — |
| 2003-06-27 | $18.85 | $72.48 | 4,600 | — | — |
| 2003-06-26 | $18.80 | $72.29 | 9,200 | — | — |
| 2003-06-25 | $18.74 | $72.06 | 7,000 | — | — |
| 2003-06-24 | $18.80 | $72.29 | 14,600 | — | — |
| 2003-06-23 | $18.73 | $72.02 | 60,100 | — | — |
| 2003-06-20 | $19.20 | $73.83 | 45,100 | — | — |
| 2003-06-19 | $19.48 | $74.90 | 21,800 | — | — |
| 2003-06-18 | $19.35 | $74.40 | 12,500 | — | — |
| 2003-06-17 | $19.44 | $74.75 | 7,600 | — | — |
| 2003-06-16 | $19.21 | $73.86 | 4,700 | — | — |
| 2003-06-13 | $18.82 | $72.37 | 35,000 | — | — |
| 2003-06-12 | $19.04 | $73.21 | 6,500 | — | — |
| 2003-06-11 | $19.01 | $73.10 | 15,500 | — | — |
| 2003-06-10 | $18.90 | $72.67 | 27,800 | — | — |
| 2003-06-09 | $18.85 | $72.48 | 33,800 | — | — |
| 2003-06-06 | $19.20 | $73.83 | 13,100 | — | — |
| 2003-06-05 | $19.10 | $73.44 | 12,500 | — | — |
| 2003-06-04 | $19.05 | $73.25 | 13,800 | — | — |
| 2003-06-03 | $18.86 | $72.52 | 12,600 | — | — |
| 2003-06-02 | $19.00 | $73.06 | 5,700 | — | — |
| 2003-05-30 | $18.89 | $72.63 | 8,200 | — | — |
| 2003-05-29 | $18.54 | $71.29 | 10,600 | — | — |
| 2003-05-28 | $18.30 | $70.37 | 10,100 | — | — |
| 2003-05-27 | $18.25 | $69.71 | 9,900 | — | — |
| 2003-05-23 | $17.85 | $68.18 | 11,900 | — | — |
| 2003-05-22 | $17.72 | $67.69 | 21,700 | — | — |
| 2003-05-21 | $17.55 | $67.04 | 6,000 | — | — |
| 2003-05-20 | $17.50 | $66.85 | 20,300 | — | — |
| 2003-05-19 | $17.55 | $67.04 | 16,800 | — | — |
| 2003-05-16 | $17.55 | $67.04 | 17,700 | — | — |
| 2003-05-15 | $17.55 | $67.04 | 34,300 | — | — |
| 2003-05-14 | $17.50 | $66.85 | 3,800 | — | — |
| 2003-05-13 | $17.55 | $67.04 | 14,200 | — | — |
| 2003-05-12 | $17.50 | $66.85 | 10,200 | — | — |
| 2003-05-09 | $17.45 | $66.66 | 9,500 | — | — |
| 2003-05-08 | $17.19 | $65.66 | 4,000 | — | — |
| 2003-05-07 | $17.28 | $66.01 | 4,400 | — | — |
| 2003-05-06 | $17.38 | $66.39 | 7,300 | — | — |
| 2003-05-05 | $17.26 | $65.93 | 11,200 | — | — |
| 2003-05-02 | $17.14 | $65.47 | 8,500 | — | — |
| 2003-05-01 | $17.00 | $64.94 | 8,500 | — | — |
| 2003-04-30 | $16.98 | $64.86 | 2,600 | — | — |
| 2003-04-29 | $16.90 | $64.56 | 9,600 | — | — |
| 2003-04-28 | $16.89 | $64.52 | 5,800 | — | — |
| 2003-04-25 | $16.59 | $63.37 | 10,900 | — | — |
| 2003-04-24 | $16.75 | $63.98 | 1,700 | — | — |
| 2003-04-23 | $16.80 | $64.17 | 21,000 | — | — |
| 2003-04-22 | $16.58 | $63.33 | 17,200 | — | — |
| 2003-04-21 | $16.25 | $62.07 | 53,800 | — | — |
| 2003-04-17 | $16.19 | $61.84 | 11,300 | — | — |
| 2003-04-16 | $15.99 | $61.08 | 19,200 | — | — |
| 2003-04-15 | $15.99 | $61.08 | 15,900 | — | — |
| 2003-04-14 | $15.84 | $60.51 | 15,000 | — | — |
| 2003-04-11 | $15.68 | $59.90 | 8,000 | — | — |
| 2003-04-10 | $15.85 | $60.54 | 101,400 | — | — |
| 2003-04-09 | $15.74 | $60.12 | 5,800 | — | — |
| 2003-04-08 | $15.90 | $60.74 | 6,600 | — | — |
| 2003-04-07 | $16.00 | $61.12 | 14,500 | — | — |
| 2003-04-04 | $15.92 | $60.81 | 33,800 | — | — |
| 2003-04-03 | $15.92 | $60.81 | 14,000 | — | — |
| 2003-04-02 | $15.88 | $60.66 | 12,200 | — | — |
| 2003-04-01 | $15.50 | $59.21 | 4,400 | — | — |
| 2003-03-31 | $15.44 | $58.98 | 35,600 | — | — |
| 2003-03-28 | $15.41 | $58.86 | 4,200 | — | — |
| 2003-03-27 | $15.48 | $59.13 | 6,600 | — | — |
| 2003-03-26 | $15.66 | $59.82 | 9,100 | — | — |
| 2003-03-25 | $15.83 | $60.47 | 19,300 | — | — |
| 2003-03-24 | $15.64 | $59.74 | 57,300 | — | — |
| 2003-03-21 | $15.94 | $60.89 | 14,700 | — | — |
| 2003-03-20 | $15.55 | $59.40 | 12,800 | — | — |
| 2003-03-19 | $15.50 | $59.21 | 9,900 | — | — |
| 2003-03-18 | $15.28 | $58.37 | 15,000 | — | — |
| 2003-03-17 | $15.24 | $58.21 | 52,500 | — | — |
| 2003-03-14 | $14.82 | $56.61 | 19,500 | — | — |
| 2003-03-13 | $15.08 | $57.60 | 13,700 | — | — |
| 2003-03-12 | $14.74 | $56.30 | 10,700 | — | — |
| 2003-03-11 | $14.81 | $56.57 | 14,600 | — | — |
| 2003-03-10 | $14.81 | $56.57 | 44,500 | — | — |
| 2003-03-07 | $15.07 | $57.57 | 12,200 | — | — |
| 2003-03-06 | $15.09 | $57.64 | 5,900 | — | — |
| 2003-03-05 | $15.06 | $57.53 | 14,000 | — | — |
| 2003-03-04 | $15.00 | $57.30 | 11,200 | — | — |
| 2003-03-03 | $15.11 | $57.72 | 8,000 | — | — |
| 2003-02-28 | $15.05 | $57.49 | 4,000 | — | — |
| 2003-02-27 | $15.07 | $57.57 | 13,700 | — | — |
| 2003-02-26 | $15.05 | $57.49 | 23,100 | — | — |
| 2003-02-25 | $15.20 | $58.06 | 8,000 | — | — |
| 2003-02-24 | $15.20 | $58.06 | 9,000 | — | — |
| 2003-02-21 | $15.35 | $58.63 | 3,200 | — | — |
| 2003-02-20 | $15.19 | $58.02 | 8,000 | — | — |
| 2003-02-19 | $15.16 | $57.91 | 14,600 | — | — |
| 2003-02-18 | $15.31 | $58.48 | 18,700 | — | — |
| 2003-02-14 | $15.05 | $57.49 | 8,700 | — | — |
| 2003-02-13 | $14.85 | $56.72 | 10,000 | — | — |
| 2003-02-12 | $14.96 | $57.14 | 16,300 | — | — |
| 2003-02-11 | $15.12 | $57.76 | 9,800 | — | — |
| 2003-02-10 | $15.25 | $58.25 | 7,800 | — | — |
| 2003-02-07 | $15.12 | $57.76 | 5,700 | — | — |
| 2003-02-06 | $15.40 | $58.83 | 8,500 | — | — |
| 2003-02-05 | $15.36 | $58.67 | 8,400 | — | — |
| 2003-02-04 | $15.37 | $58.71 | 5,200 | — | — |
| 2003-02-03 | $15.61 | $59.63 | 1,100 | — | — |
| 2003-01-31 | $15.57 | $59.48 | 1,200 | — | — |
| 2003-01-30 | $15.66 | $59.82 | 6,700 | — | — |
| 2003-01-29 | $15.85 | $60.54 | 3,700 | — | — |
| 2003-01-28 | $15.85 | $60.54 | 10,300 | — | — |
| 2003-01-27 | $15.70 | $59.97 | 9,400 | — | — |
| 2003-01-24 | $16.10 | $61.50 | 24,500 | — | — |
| 2003-01-23 | $16.35 | $62.45 | 3,700 | — | — |
| 2003-01-22 | $16.30 | $62.26 | 22,600 | — | — |
| 2003-01-21 | $16.18 | $61.81 | 10,800 | — | — |
| 2003-01-17 | $16.52 | $63.10 | 32,600 | — | — |
| 2003-01-16 | $16.70 | $63.79 | 6,400 | — | — |
| 2003-01-15 | $16.80 | $64.17 | 17,500 | — | — |
| 2003-01-14 | $17.05 | $65.13 | 12,500 | — | — |
| 2003-01-13 | $17.10 | $65.32 | 5,900 | — | — |
| 2003-01-10 | $16.98 | $64.86 | 6,500 | — | — |
| 2003-01-09 | $16.87 | $64.44 | 16,500 | — | — |
| 2003-01-08 | $16.67 | $63.68 | 3,900 | — | — |
| 2003-01-07 | $16.80 | $64.17 | 13,400 | — | — |
| 2003-01-06 | $16.96 | $64.78 | 15,200 | — | — |
| 2003-01-03 | $16.75 | $63.98 | 8,300 | — | — |
| 2003-01-02 | $16.65 | $63.60 | 5,600 | — | — |