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 | $19.19 | $24.90 | 122,100 | — | — |
| 2003-12-30 | $19.81 | $25.70 | 48,100 | — | — |
| 2003-12-29 | $19.77 | $25.65 | 56,900 | — | — |
| 2003-12-26 | $19.15 | $24.85 | 12,900 | — | — |
| 2003-12-24 | $19.13 | $24.82 | 15,800 | — | — |
| 2003-12-23 | $19.55 | $25.36 | 104,400 | — | — |
| 2003-12-22 | $19.07 | $24.74 | 66,200 | — | — |
| 2003-12-19 | $18.98 | $24.63 | 282,200 | — | — |
| 2003-12-18 | $19.33 | $25.08 | 62,200 | — | — |
| 2003-12-17 | $18.75 | $24.33 | 74,200 | — | — |
| 2003-12-16 | $19.08 | $24.76 | 178,300 | — | — |
| 2003-12-15 | $19.25 | $24.98 | 163,700 | — | — |
| 2003-12-12 | $19.50 | $25.30 | 79,300 | — | — |
| 2003-12-11 | $19.25 | $24.98 | 111,600 | — | — |
| 2003-12-10 | $18.35 | $23.81 | 198,600 | — | — |
| 2003-12-09 | $18.96 | $24.60 | 95,400 | — | — |
| 2003-12-08 | $19.46 | $25.25 | 80,300 | — | — |
| 2003-12-05 | $19.49 | $25.29 | 66,600 | — | — |
| 2003-12-04 | $20.17 | $26.17 | 154,200 | — | — |
| 2003-12-03 | $19.88 | $25.79 | 106,200 | — | — |
| 2003-12-02 | $20.70 | $26.79 | 92,100 | — | — |
| 2003-12-01 | $21.10 | $27.31 | 96,200 | — | — |
| 2003-11-28 | $21.06 | $27.26 | 28,000 | — | — |
| 2003-11-26 | $20.65 | $26.73 | 78,400 | — | — |
| 2003-11-25 | $21.08 | $27.28 | 108,500 | — | — |
| 2003-11-24 | $21.12 | $27.34 | 266,500 | — | — |
| 2003-11-21 | $19.47 | $25.20 | 131,600 | — | — |
| 2003-11-20 | $19.80 | $25.63 | 143,500 | — | — |
| 2003-11-19 | $19.92 | $25.78 | 168,800 | — | — |
| 2003-11-18 | $19.57 | $25.33 | 88,200 | — | — |
| 2003-11-17 | $19.45 | $25.17 | 176,700 | — | — |
| 2003-11-14 | $19.98 | $25.86 | 88,500 | — | — |
| 2003-11-13 | $20.11 | $26.03 | 101,500 | — | — |
| 2003-11-12 | $20.49 | $26.52 | 135,800 | — | — |
| 2003-11-11 | $20.20 | $26.14 | 109,500 | — | — |
| 2003-11-10 | $19.87 | $25.72 | 163,200 | — | — |
| 2003-11-07 | $21.11 | $27.32 | 103,300 | — | — |
| 2003-11-06 | $20.81 | $26.93 | 112,400 | — | — |
| 2003-11-05 | $20.79 | $26.91 | 82,600 | — | — |
| 2003-11-04 | $20.81 | $26.93 | 82,000 | — | — |
| 2003-11-03 | $20.97 | $27.14 | 180,800 | — | — |
| 2003-10-31 | $20.07 | $25.98 | 83,500 | — | — |
| 2003-10-30 | $20.81 | $26.93 | 139,000 | — | — |
| 2003-10-29 | $21.01 | $27.19 | 222,000 | — | — |
| 2003-10-28 | $20.16 | $26.09 | 573,800 | — | — |
| 2003-10-27 | $18.84 | $24.38 | 116,700 | — | — |
| 2003-10-24 | $18.51 | $23.96 | 346,700 | — | — |
| 2003-10-23 | $19.06 | $24.67 | 313,600 | — | — |
| 2003-10-22 | $21.30 | $27.57 | 216,500 | — | — |
| 2003-10-21 | $21.84 | $28.27 | 115,800 | — | — |
| 2003-10-20 | $21.86 | $28.29 | 69,700 | — | — |
| 2003-10-17 | $21.57 | $27.92 | 54,400 | — | — |
| 2003-10-16 | $22.29 | $28.85 | 57,400 | — | — |
| 2003-10-15 | $22.00 | $28.47 | 196,100 | — | — |
| 2003-10-14 | $22.05 | $28.54 | 139,200 | — | — |
| 2003-10-13 | $21.35 | $27.63 | 71,200 | — | — |
| 2003-10-10 | $21.42 | $27.72 | 40,100 | — | — |
| 2003-10-09 | $21.30 | $27.57 | 68,600 | — | — |
| 2003-10-08 | $21.43 | $27.74 | 81,800 | — | — |
| 2003-10-07 | $21.05 | $27.25 | 140,600 | — | — |
| 2003-10-06 | $21.35 | $27.63 | 55,700 | — | — |
| 2003-10-03 | $21.20 | $27.44 | 82,700 | — | — |
| 2003-10-02 | $20.22 | $26.17 | 75,600 | — | — |
| 2003-10-01 | $20.10 | $26.02 | 140,000 | — | — |
| 2003-09-30 | $19.56 | $25.32 | 150,700 | — | — |
| 2003-09-29 | $20.44 | $26.46 | 136,400 | — | — |
| 2003-09-26 | $20.08 | $25.99 | 138,200 | — | — |
| 2003-09-25 | $20.89 | $27.04 | 246,400 | — | — |
| 2003-09-24 | $21.30 | $27.57 | 266,900 | — | — |
| 2003-09-23 | $21.75 | $28.15 | 147,800 | — | — |
| 2003-09-22 | $21.11 | $27.32 | 105,500 | — | — |
| 2003-09-19 | $21.00 | $27.18 | 132,600 | — | — |
| 2003-09-18 | $21.05 | $27.25 | 201,800 | — | — |
| 2003-09-17 | $21.56 | $27.91 | 59,700 | — | — |
| 2003-09-16 | $21.98 | $28.45 | 82,600 | — | — |
| 2003-09-15 | $21.35 | $27.63 | 92,300 | — | — |
| 2003-09-12 | $21.49 | $27.81 | 59,100 | — | — |
| 2003-09-11 | $21.80 | $28.22 | 84,800 | — | — |
| 2003-09-10 | $21.33 | $27.61 | 157,500 | — | — |
| 2003-09-09 | $22.66 | $29.26 | 81,600 | — | — |
| 2003-09-08 | $22.75 | $29.38 | 107,100 | — | — |
| 2003-09-05 | $22.68 | $29.29 | 136,500 | — | — |
| 2003-09-04 | $23.00 | $29.70 | 172,900 | — | — |
| 2003-09-03 | $23.03 | $29.74 | 339,400 | — | — |
| 2003-09-02 | $22.33 | $28.84 | 226,000 | — | — |
| 2003-08-29 | $22.10 | $28.54 | 111,000 | — | — |
| 2003-08-28 | $21.81 | $28.17 | 89,200 | — | — |
| 2003-08-27 | $21.45 | $27.70 | 167,900 | — | — |
| 2003-08-26 | $21.07 | $27.21 | 159,100 | — | — |
| 2003-08-25 | $21.16 | $27.33 | 136,800 | — | — |
| 2003-08-22 | $21.80 | $28.15 | 470,700 | — | — |
| 2003-08-21 | $20.99 | $27.11 | 312,700 | — | — |
| 2003-08-20 | $19.35 | $24.99 | 101,900 | — | — |
| 2003-08-19 | $19.49 | $25.17 | 154,900 | — | — |
| 2003-08-18 | $19.15 | $24.73 | 196,900 | — | — |
| 2003-08-15 | $18.81 | $24.29 | 88,600 | — | — |
| 2003-08-14 | $19.08 | $24.64 | 195,200 | — | — |
| 2003-08-13 | $19.25 | $24.86 | 140,100 | — | — |
| 2003-08-12 | $19.39 | $25.04 | 47,700 | — | — |
| 2003-08-11 | $18.62 | $24.05 | 66,900 | — | — |
| 2003-08-08 | $18.24 | $23.56 | 71,700 | — | — |
| 2003-08-07 | $18.70 | $24.15 | 168,700 | — | — |
| 2003-08-06 | $18.85 | $24.34 | 70,800 | — | — |
| 2003-08-05 | $19.11 | $24.68 | 167,700 | — | — |
| 2003-08-04 | $19.95 | $25.76 | 284,800 | — | — |
| 2003-08-01 | $20.51 | $26.49 | 478,800 | — | — |
| 2003-07-31 | $19.88 | $25.67 | 268,800 | — | — |
| 2003-07-30 | $18.97 | $24.50 | 154,400 | — | — |
| 2003-07-29 | $18.20 | $23.50 | 96,100 | — | — |
| 2003-07-28 | $18.51 | $23.90 | 130,600 | — | — |
| 2003-07-25 | $18.07 | $23.34 | 192,200 | — | — |
| 2003-07-24 | $18.51 | $23.90 | 285,300 | — | — |
| 2003-07-23 | $18.23 | $23.54 | 53,500 | — | — |
| 2003-07-22 | $18.50 | $23.89 | 159,900 | — | — |
| 2003-07-21 | $17.80 | $22.99 | 130,600 | — | — |
| 2003-07-18 | $17.55 | $22.66 | 59,800 | — | — |
| 2003-07-17 | $17.41 | $22.48 | 95,100 | — | — |
| 2003-07-16 | $18.40 | $23.76 | 70,400 | — | — |
| 2003-07-15 | $18.87 | $24.37 | 137,200 | — | — |
| 2003-07-14 | $18.54 | $23.94 | 139,700 | — | — |
| 2003-07-11 | $17.79 | $22.97 | 81,800 | — | — |
| 2003-07-10 | $17.65 | $22.79 | 49,800 | — | — |
| 2003-07-09 | $17.89 | $23.10 | 86,400 | — | — |
| 2003-07-08 | $17.74 | $22.91 | 155,000 | — | — |
| 2003-07-07 | $17.07 | $22.05 | 163,200 | — | — |
| 2003-07-03 | $15.88 | $20.51 | 37,900 | — | — |
| 2003-07-02 | $15.76 | $20.35 | 180,900 | — | — |
| 2003-07-01 | $16.05 | $20.73 | 121,500 | — | — |
| 2003-06-30 | $15.60 | $20.15 | 167,500 | — | — |
| 2003-06-27 | $15.40 | $19.89 | 74,600 | — | — |
| 2003-06-26 | $15.63 | $20.19 | 93,200 | — | — |
| 2003-06-25 | $15.53 | $20.06 | 179,200 | — | — |
| 2003-06-24 | $15.20 | $19.63 | 203,800 | — | — |
| 2003-06-23 | $15.22 | $19.66 | 108,900 | — | — |
| 2003-06-20 | $15.50 | $20.02 | 363,800 | — | — |
| 2003-06-19 | $16.30 | $21.05 | 120,000 | — | — |
| 2003-06-18 | $16.95 | $21.83 | 185,200 | — | — |
| 2003-06-17 | $16.22 | $20.89 | 118,200 | — | — |
| 2003-06-16 | $16.29 | $20.98 | 96,500 | — | — |
| 2003-06-13 | $16.64 | $21.43 | 70,600 | — | — |
| 2003-06-12 | $17.55 | $22.60 | 41,400 | — | — |
| 2003-06-11 | $17.78 | $22.89 | 64,800 | — | — |
| 2003-06-10 | $17.73 | $22.83 | 45,200 | — | — |
| 2003-06-09 | $17.65 | $22.73 | 56,700 | — | — |
| 2003-06-06 | $17.99 | $23.16 | 88,800 | — | — |
| 2003-06-05 | $18.97 | $24.43 | 91,500 | — | — |
| 2003-06-04 | $18.84 | $24.26 | 65,700 | — | — |
| 2003-06-03 | $18.73 | $24.12 | 59,400 | — | — |
| 2003-06-02 | $18.18 | $23.41 | 108,900 | — | — |
| 2003-05-30 | $18.67 | $24.04 | 92,400 | — | — |
| 2003-05-29 | $18.66 | $24.03 | 96,900 | — | — |
| 2003-05-28 | $18.40 | $23.69 | 65,200 | — | — |
| 2003-05-27 | $17.91 | $23.06 | 69,900 | — | — |
| 2003-05-23 | $17.60 | $22.66 | 35,300 | — | — |
| 2003-05-22 | $17.41 | $22.42 | 71,500 | — | — |
| 2003-05-21 | $16.81 | $21.65 | 35,100 | — | — |
| 2003-05-20 | $16.77 | $21.59 | 75,800 | — | — |
| 2003-05-19 | $16.82 | $21.66 | 98,600 | — | — |
| 2003-05-16 | $17.88 | $23.02 | 105,700 | — | — |
| 2003-05-15 | $18.70 | $24.08 | 87,100 | — | — |
| 2003-05-14 | $18.33 | $23.60 | 64,900 | — | — |
| 2003-05-13 | $18.49 | $23.81 | 93,400 | — | — |
| 2003-05-12 | $18.50 | $23.82 | 101,200 | — | — |
| 2003-05-09 | $18.36 | $23.64 | 178,100 | — | — |
| 2003-05-08 | $18.15 | $23.37 | 98,600 | — | — |
| 2003-05-07 | $18.64 | $24.00 | 69,000 | — | — |
| 2003-05-06 | $18.94 | $24.39 | 98,700 | — | — |
| 2003-05-05 | $19.48 | $25.08 | 147,600 | — | — |
| 2003-05-02 | $19.43 | $25.02 | 106,400 | — | — |
| 2003-05-01 | $18.91 | $24.35 | 79,700 | — | — |
| 2003-04-30 | $18.03 | $23.22 | 184,200 | — | — |
| 2003-04-29 | $17.52 | $22.56 | 71,200 | — | — |
| 2003-04-28 | $17.32 | $22.30 | 78,000 | — | — |
| 2003-04-25 | $16.53 | $21.28 | 40,900 | — | — |
| 2003-04-24 | $16.71 | $21.52 | 64,100 | — | — |
| 2003-04-23 | $17.17 | $22.11 | 95,300 | — | — |
| 2003-04-22 | $17.35 | $22.34 | 84,000 | — | — |
| 2003-04-21 | $16.29 | $20.98 | 41,300 | — | — |
| 2003-04-17 | $16.56 | $21.32 | 101,500 | — | — |
| 2003-04-16 | $16.43 | $21.16 | 45,400 | — | — |
| 2003-04-15 | $15.95 | $20.54 | 29,300 | — | — |
| 2003-04-14 | $15.92 | $20.50 | 28,500 | — | — |
| 2003-04-11 | $15.20 | $19.57 | 41,700 | — | — |
| 2003-04-10 | $15.77 | $20.31 | 46,100 | — | — |
| 2003-04-09 | $15.36 | $19.78 | 43,200 | — | — |
| 2003-04-08 | $15.73 | $20.25 | 63,400 | — | — |
| 2003-04-07 | $16.12 | $20.76 | 71,200 | — | — |
| 2003-04-04 | $15.78 | $20.32 | 69,200 | — | — |
| 2003-04-03 | $16.28 | $20.96 | 63,100 | — | — |
| 2003-04-02 | $16.13 | $20.77 | 71,700 | — | — |
| 2003-04-01 | $14.95 | $19.25 | 31,600 | — | — |
| 2003-03-31 | $14.63 | $18.84 | 87,700 | — | — |
| 2003-03-28 | $15.36 | $19.78 | 47,100 | — | — |
| 2003-03-27 | $15.38 | $19.80 | 26,700 | — | — |
| 2003-03-26 | $15.35 | $19.77 | 55,200 | — | — |
| 2003-03-25 | $15.93 | $20.51 | 52,500 | — | — |
| 2003-03-24 | $15.67 | $20.18 | 44,000 | — | — |
| 2003-03-21 | $16.05 | $20.67 | 67,100 | — | — |
| 2003-03-20 | $15.70 | $20.22 | 36,400 | — | — |
| 2003-03-19 | $15.21 | $19.58 | 47,300 | — | — |
| 2003-03-18 | $15.13 | $19.48 | 53,200 | — | — |
| 2003-03-17 | $15.13 | $19.48 | 83,200 | — | — |
| 2003-03-14 | $14.04 | $18.08 | 64,000 | — | — |
| 2003-03-13 | $14.32 | $18.37 | 39,900 | — | — |
| 2003-03-12 | $13.40 | $17.19 | 62,500 | — | — |
| 2003-03-11 | $13.49 | $17.31 | 36,400 | — | — |
| 2003-03-10 | $13.49 | $17.31 | 41,800 | — | — |
| 2003-03-07 | $13.50 | $17.32 | 70,300 | — | — |
| 2003-03-06 | $13.84 | $17.76 | 26,300 | — | — |
| 2003-03-05 | $14.02 | $17.99 | 73,000 | — | — |
| 2003-03-04 | $14.13 | $18.13 | 85,900 | — | — |
| 2003-03-03 | $14.62 | $18.76 | 68,100 | — | — |
| 2003-02-28 | $14.95 | $19.18 | 35,100 | — | — |
| 2003-02-27 | $14.88 | $19.09 | 67,200 | — | — |
| 2003-02-26 | $14.52 | $18.63 | 48,700 | — | — |
| 2003-02-25 | $14.56 | $18.68 | 60,500 | — | — |
| 2003-02-24 | $14.61 | $18.75 | 33,100 | — | — |
| 2003-02-21 | $14.88 | $19.09 | 48,800 | — | — |
| 2003-02-20 | $14.70 | $18.86 | 50,600 | — | — |
| 2003-02-19 | $14.59 | $18.72 | 41,900 | — | — |
| 2003-02-18 | $15.00 | $19.25 | 133,200 | — | — |
| 2003-02-14 | $14.42 | $18.50 | 56,200 | — | — |
| 2003-02-13 | $13.65 | $17.51 | 62,300 | — | — |
| 2003-02-12 | $13.82 | $17.73 | 49,800 | — | — |
| 2003-02-11 | $14.00 | $17.96 | 88,400 | — | — |
| 2003-02-10 | $14.21 | $18.23 | 75,600 | — | — |
| 2003-02-07 | $13.56 | $17.40 | 39,200 | — | — |
| 2003-02-06 | $13.98 | $17.94 | 61,100 | — | — |
| 2003-02-05 | $14.13 | $18.13 | 64,200 | — | — |
| 2003-02-04 | $14.26 | $18.30 | 87,000 | — | — |
| 2003-02-03 | $14.08 | $18.07 | 90,100 | — | — |
| 2003-01-31 | $13.94 | $17.89 | 118,900 | — | — |
| 2003-01-30 | $14.10 | $18.09 | 189,200 | — | — |
| 2003-01-29 | $14.49 | $18.59 | 95,800 | — | — |
| 2003-01-28 | $14.75 | $18.93 | 114,500 | — | — |
| 2003-01-27 | $14.27 | $18.31 | 76,300 | — | — |
| 2003-01-24 | $14.58 | $18.71 | 134,100 | — | — |
| 2003-01-23 | $15.27 | $19.59 | 77,000 | — | — |
| 2003-01-22 | $14.72 | $18.89 | 113,300 | — | — |
| 2003-01-21 | $14.86 | $19.07 | 77,300 | — | — |
| 2003-01-17 | $15.23 | $19.54 | 95,500 | — | — |
| 2003-01-16 | $15.92 | $20.43 | 120,200 | — | — |
| 2003-01-15 | $16.14 | $20.71 | 113,600 | — | — |
| 2003-01-14 | $16.81 | $21.57 | 99,200 | — | — |
| 2003-01-13 | $16.49 | $21.16 | 94,500 | — | — |
| 2003-01-10 | $16.48 | $21.15 | 80,400 | — | — |
| 2003-01-09 | $16.10 | $20.66 | 88,900 | — | — |
| 2003-01-08 | $15.74 | $20.20 | 84,100 | — | — |
| 2003-01-07 | $15.94 | $20.45 | 261,400 | — | — |
| 2003-01-06 | $16.05 | $20.59 | 307,300 | — | — |
| 2003-01-03 | $15.85 | $20.34 | 50,600 | — | — |
| 2003-01-02 | $15.83 | $20.31 | 51,400 | — | — |