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 | $17.37 | $45.57 | 12,150 | — | — |
| 2003-12-30 | $17.58 | $46.13 | 8,550 | — | — |
| 2003-12-29 | $17.64 | $46.29 | 6,900 | — | — |
| 2003-12-26 | $17.41 | $45.69 | 13,050 | — | — |
| 2003-12-24 | $17.45 | $45.78 | 3,000 | — | — |
| 2003-12-23 | $17.32 | $45.45 | 5,700 | — | — |
| 2003-12-22 | $17.11 | $44.91 | 5,400 | — | — |
| 2003-12-19 | $16.93 | $44.43 | 5,250 | — | — |
| 2003-12-18 | $17.00 | $44.61 | 12,300 | — | — |
| 2003-12-17 | $16.95 | $44.49 | 5,400 | — | — |
| 2003-12-16 | $17.10 | $44.87 | 17,400 | — | — |
| 2003-12-15 | $17.28 | $45.34 | 25,500 | — | — |
| 2003-12-12 | $17.63 | $46.27 | 10,800 | — | — |
| 2003-12-11 | $17.41 | $45.68 | 15,750 | — | — |
| 2003-12-10 | $17.33 | $45.48 | 7,800 | — | — |
| 2003-12-09 | $17.47 | $45.35 | 7,800 | — | — |
| 2003-12-08 | $17.53 | $45.53 | 7,200 | — | — |
| 2003-12-05 | $17.38 | $45.13 | 9,900 | — | — |
| 2003-12-04 | $17.43 | $45.25 | 26,700 | — | — |
| 2003-12-03 | $16.87 | $43.79 | 13,500 | — | — |
| 2003-12-02 | $16.87 | $43.81 | 6,450 | — | — |
| 2003-12-01 | $16.90 | $43.88 | 14,400 | — | — |
| 2003-11-28 | $16.74 | $43.47 | 2,250 | — | — |
| 2003-11-26 | $16.78 | $43.57 | 7,650 | — | — |
| 2003-11-25 | $16.75 | $43.48 | 7,500 | — | — |
| 2003-11-24 | $16.60 | $43.10 | 25,950 | — | — |
| 2003-11-21 | $16.47 | $42.76 | 6,900 | — | — |
| 2003-11-20 | $16.33 | $42.41 | 4,650 | — | — |
| 2003-11-19 | $16.38 | $42.53 | 6,300 | — | — |
| 2003-11-18 | $16.29 | $42.29 | 7,200 | — | — |
| 2003-11-17 | $16.35 | $42.46 | 5,550 | — | — |
| 2003-11-14 | $16.47 | $42.76 | 9,450 | — | — |
| 2003-11-13 | $16.66 | $43.26 | 12,300 | — | — |
| 2003-11-12 | $16.62 | $43.15 | 13,500 | — | — |
| 2003-11-11 | $16.61 | $43.14 | 9,600 | — | — |
| 2003-11-10 | $16.60 | $43.10 | 9,900 | — | — |
| 2003-11-07 | $16.57 | $43.02 | 13,500 | — | — |
| 2003-11-06 | $16.60 | $43.10 | 17,100 | — | — |
| 2003-11-05 | $16.40 | $42.58 | 7,650 | — | — |
| 2003-11-04 | $16.39 | $42.57 | 5,250 | — | — |
| 2003-11-03 | $16.33 | $42.41 | 10,050 | — | — |
| 2003-10-31 | $16.25 | $42.20 | 13,200 | — | — |
| 2003-10-30 | $16.21 | $42.10 | 8,400 | — | — |
| 2003-10-29 | $16.20 | $42.06 | 11,550 | — | — |
| 2003-10-28 | $16.20 | $42.06 | 10,800 | — | — |
| 2003-10-27 | $15.81 | $41.06 | 5,700 | — | — |
| 2003-10-24 | $15.63 | $40.59 | 5,850 | — | — |
| 2003-10-23 | $15.80 | $41.03 | 4,350 | — | — |
| 2003-10-22 | $15.94 | $41.39 | 13,650 | — | — |
| 2003-10-21 | $16.50 | $42.84 | 4,950 | — | — |
| 2003-10-20 | $16.37 | $42.50 | 4,050 | — | — |
| 2003-10-17 | $16.28 | $42.27 | 24,600 | — | — |
| 2003-10-16 | $16.44 | $42.69 | 13,200 | — | — |
| 2003-10-15 | $16.43 | $42.67 | 2,250 | — | — |
| 2003-10-14 | $16.43 | $42.67 | 9,300 | — | — |
| 2003-10-13 | $16.37 | $42.50 | 7,500 | — | — |
| 2003-10-10 | $16.30 | $42.32 | 10,500 | — | — |
| 2003-10-09 | $16.26 | $42.22 | 7,800 | — | — |
| 2003-10-08 | $16.11 | $41.84 | 14,850 | — | — |
| 2003-10-07 | $16.30 | $42.32 | 9,900 | — | — |
| 2003-10-06 | $16.17 | $41.98 | 11,100 | — | — |
| 2003-10-03 | $16.23 | $42.15 | 15,150 | — | — |
| 2003-10-02 | $15.87 | $41.20 | 12,000 | — | — |
| 2003-10-01 | $15.90 | $41.28 | 11,400 | — | — |
| 2003-09-30 | $15.28 | $39.67 | 18,750 | — | — |
| 2003-09-29 | $15.20 | $39.47 | 15,900 | — | — |
| 2003-09-26 | $14.93 | $38.76 | 17,100 | — | — |
| 2003-09-25 | $15.12 | $39.26 | 6,000 | — | — |
| 2003-09-24 | $15.23 | $39.55 | 18,000 | — | — |
| 2003-09-23 | $15.60 | $40.51 | 7,800 | — | — |
| 2003-09-22 | $15.27 | $39.64 | 15,300 | — | — |
| 2003-09-19 | $15.29 | $39.69 | 3,600 | — | — |
| 2003-09-18 | $15.20 | $39.47 | 10,650 | — | — |
| 2003-09-17 | $15.37 | $39.90 | 15,300 | — | — |
| 2003-09-16 | $15.73 | $40.85 | 8,550 | — | — |
| 2003-09-15 | $15.73 | $40.85 | 7,200 | — | — |
| 2003-09-12 | $15.71 | $40.80 | 6,900 | — | — |
| 2003-09-11 | $15.85 | $41.15 | 9,600 | — | — |
| 2003-09-10 | $15.80 | $41.03 | 12,300 | — | — |
| 2003-09-09 | $16.03 | $41.15 | 14,550 | — | — |
| 2003-09-08 | $16.08 | $41.27 | 11,700 | — | — |
| 2003-09-05 | $15.88 | $40.76 | 13,050 | — | — |
| 2003-09-04 | $15.79 | $40.54 | 6,750 | — | — |
| 2003-09-03 | $15.87 | $40.74 | 15,900 | — | — |
| 2003-09-02 | $15.93 | $40.90 | 12,600 | — | — |
| 2003-08-29 | $15.88 | $40.76 | 3,300 | — | — |
| 2003-08-28 | $15.73 | $40.38 | 7,950 | — | — |
| 2003-08-27 | $15.87 | $40.73 | 10,050 | — | — |
| 2003-08-26 | $15.91 | $40.85 | 8,700 | — | — |
| 2003-08-25 | $15.73 | $40.38 | 7,800 | — | — |
| 2003-08-22 | $15.58 | $39.99 | 17,100 | — | — |
| 2003-08-21 | $15.87 | $40.73 | 5,100 | — | — |
| 2003-08-20 | $15.90 | $40.81 | 17,700 | — | — |
| 2003-08-19 | $15.97 | $40.98 | 7,950 | — | — |
| 2003-08-18 | $15.87 | $40.73 | 20,550 | — | — |
| 2003-08-15 | $15.84 | $40.66 | 6,600 | — | — |
| 2003-08-14 | $15.67 | $40.21 | 6,450 | — | — |
| 2003-08-13 | $15.67 | $40.23 | 10,050 | — | — |
| 2003-08-12 | $15.87 | $40.73 | 10,800 | — | — |
| 2003-08-11 | $15.93 | $40.90 | 23,100 | — | — |
| 2003-08-08 | $15.62 | $40.09 | 12,450 | — | — |
| 2003-08-07 | $15.47 | $39.70 | 12,600 | — | — |
| 2003-08-06 | $15.35 | $39.41 | 19,200 | — | — |
| 2003-08-05 | $15.51 | $39.82 | 7,500 | — | — |
| 2003-08-04 | $15.87 | $40.73 | 9,150 | — | — |
| 2003-08-01 | $15.94 | $40.92 | 21,900 | — | — |
| 2003-07-31 | $15.73 | $40.38 | 6,300 | — | — |
| 2003-07-30 | $15.73 | $40.38 | 23,700 | — | — |
| 2003-07-29 | $15.85 | $40.69 | 15,150 | — | — |
| 2003-07-28 | $15.87 | $40.73 | 12,000 | — | — |
| 2003-07-25 | $15.89 | $40.78 | 5,250 | — | — |
| 2003-07-24 | $15.86 | $40.71 | 12,600 | — | — |
| 2003-07-23 | $15.91 | $40.85 | 24,300 | — | — |
| 2003-07-22 | $15.90 | $40.81 | 18,150 | — | — |
| 2003-07-21 | $15.73 | $40.38 | 24,150 | — | — |
| 2003-07-18 | $15.92 | $40.86 | 11,250 | — | — |
| 2003-07-17 | $15.99 | $41.05 | 25,500 | — | — |
| 2003-07-16 | $15.95 | $40.95 | 16,350 | — | — |
| 2003-07-15 | $15.67 | $40.21 | 2,250 | — | — |
| 2003-07-14 | $15.76 | $40.45 | 11,850 | — | — |
| 2003-07-11 | $15.61 | $40.08 | 5,400 | — | — |
| 2003-07-10 | $15.53 | $39.85 | 21,750 | — | — |
| 2003-07-09 | $15.77 | $40.47 | 60,900 | — | — |
| 2003-07-08 | $15.58 | $39.99 | 29,550 | — | — |
| 2003-07-07 | $15.27 | $39.19 | 48,900 | — | — |
| 2003-07-03 | $14.47 | $37.13 | 13,050 | — | — |
| 2003-07-02 | $14.25 | $36.59 | 39,900 | — | — |
| 2003-07-01 | $14.19 | $36.43 | 222,750 | — | — |
| 2003-06-30 | $15.07 | $38.67 | 159,900 | — | — |
| 2003-06-27 | $15.72 | $40.35 | 18,150 | — | — |
| 2003-06-26 | $15.63 | $40.13 | 18,750 | — | — |
| 2003-06-25 | $15.74 | $40.40 | 14,100 | — | — |
| 2003-06-24 | $15.53 | $39.87 | 7,350 | — | — |
| 2003-06-23 | $15.55 | $39.92 | 24,900 | — | — |
| 2003-06-20 | $15.13 | $38.84 | 7,950 | — | — |
| 2003-06-19 | $15.08 | $38.71 | 25,500 | — | — |
| 2003-06-18 | $15.31 | $39.29 | 21,450 | — | — |
| 2003-06-17 | $15.52 | $39.84 | 15,600 | — | — |
| 2003-06-16 | $15.73 | $40.37 | 30,300 | — | — |
| 2003-06-13 | $15.50 | $39.79 | 38,550 | — | — |
| 2003-06-12 | $15.80 | $40.56 | 24,150 | — | — |
| 2003-06-11 | $15.77 | $40.47 | 16,200 | — | — |
| 2003-06-10 | $15.56 | $39.94 | 27,000 | — | — |
| 2003-06-09 | $15.55 | $39.45 | 14,550 | — | — |
| 2003-06-06 | $15.53 | $39.40 | 17,400 | — | — |
| 2003-06-05 | $15.33 | $38.89 | 12,450 | — | — |
| 2003-06-04 | $15.30 | $38.81 | 28,200 | — | — |
| 2003-06-03 | $15.09 | $38.27 | 18,450 | — | — |
| 2003-06-02 | $15.32 | $38.86 | 21,300 | — | — |
| 2003-05-30 | $15.30 | $38.81 | 32,400 | — | — |
| 2003-05-29 | $14.96 | $37.95 | 27,900 | — | — |
| 2003-05-28 | $14.90 | $37.80 | 48,900 | — | — |
| 2003-05-27 | $14.70 | $37.29 | 42,900 | — | — |
| 2003-05-23 | $14.42 | $36.58 | 14,250 | — | — |
| 2003-05-22 | $14.43 | $36.61 | 24,750 | — | — |
| 2003-05-21 | $14.46 | $36.68 | 14,400 | — | — |
| 2003-05-20 | $14.37 | $36.44 | 25,200 | — | — |
| 2003-05-19 | $14.41 | $36.56 | 17,400 | — | — |
| 2003-05-16 | $14.40 | $36.53 | 10,650 | — | — |
| 2003-05-15 | $14.47 | $36.70 | 21,750 | — | — |
| 2003-05-14 | $14.31 | $36.31 | 49,650 | — | — |
| 2003-05-13 | $14.18 | $35.97 | 22,050 | — | — |
| 2003-05-12 | $14.26 | $36.17 | 40,200 | — | — |
| 2003-05-09 | $13.99 | $35.50 | 26,700 | — | — |
| 2003-05-08 | $13.97 | $35.44 | 9,900 | — | — |
| 2003-05-07 | $14.00 | $35.51 | 28,200 | — | — |
| 2003-05-06 | $13.70 | $34.75 | 16,650 | — | — |
| 2003-05-05 | $13.40 | $33.99 | 14,850 | — | — |
| 2003-05-02 | $13.17 | $33.40 | 3,450 | — | — |
| 2003-05-01 | $13.26 | $33.64 | 3,300 | — | — |
| 2003-04-30 | $13.21 | $33.50 | 4,500 | — | — |
| 2003-04-29 | $13.19 | $33.45 | 2,850 | — | — |
| 2003-04-28 | $13.24 | $33.58 | 12,450 | — | — |
| 2003-04-25 | $13.15 | $33.35 | 16,050 | — | — |
| 2003-04-24 | $12.83 | $32.55 | 9,750 | — | — |
| 2003-04-23 | $12.63 | $32.03 | 16,650 | — | — |
| 2003-04-22 | $12.47 | $31.62 | 17,550 | — | — |
| 2003-04-21 | $12.53 | $31.79 | 10,200 | — | — |
| 2003-04-17 | $12.60 | $31.96 | 58,500 | — | — |
| 2003-04-16 | $12.61 | $31.99 | 10,500 | — | — |
| 2003-04-15 | $12.62 | $32.01 | 7,500 | — | — |
| 2003-04-14 | $12.66 | $32.11 | 15,900 | — | — |
| 2003-04-11 | $12.67 | $32.13 | 28,050 | — | — |
| 2003-04-10 | $12.68 | $32.16 | 15,600 | — | — |
| 2003-04-09 | $12.64 | $32.06 | 11,700 | — | — |
| 2003-04-08 | $12.61 | $31.99 | 16,200 | — | — |
| 2003-04-07 | $12.63 | $32.03 | 63,750 | — | — |
| 2003-04-04 | $12.54 | $31.81 | 20,250 | — | — |
| 2003-04-03 | $12.67 | $32.15 | 7,950 | — | — |
| 2003-04-02 | $12.67 | $32.15 | 10,200 | — | — |
| 2003-04-01 | $12.66 | $32.11 | 29,100 | — | — |
| 2003-03-31 | $12.53 | $31.79 | 16,200 | — | — |
| 2003-03-28 | $12.55 | $31.83 | 3,300 | — | — |
| 2003-03-27 | $12.57 | $31.88 | 5,550 | — | — |
| 2003-03-26 | $12.54 | $31.81 | 6,600 | — | — |
| 2003-03-25 | $12.55 | $31.83 | 4,650 | — | — |
| 2003-03-24 | $12.52 | $31.76 | 2,100 | — | — |
| 2003-03-21 | $12.53 | $31.77 | 1,050 | — | — |
| 2003-03-20 | $12.53 | $31.79 | 1,200 | — | — |
| 2003-03-19 | $12.57 | $31.88 | 21,900 | — | — |
| 2003-03-18 | $12.56 | $31.86 | 1,350 | — | — |
| 2003-03-17 | $12.58 | $31.91 | 5,700 | — | — |
| 2003-03-14 | $12.60 | $31.96 | 7,650 | — | — |
| 2003-03-13 | $12.52 | $31.76 | 2,850 | — | — |
| 2003-03-12 | $12.57 | $31.88 | 5,400 | — | — |
| 2003-03-11 | $12.59 | $31.93 | 16,200 | — | — |
| 2003-03-10 | $12.63 | $32.03 | 24,150 | — | — |
| 2003-03-07 | $12.49 | $31.23 | 3,900 | — | — |
| 2003-03-06 | $12.51 | $31.26 | 11,100 | — | — |
| 2003-03-05 | $12.63 | $31.58 | 6,750 | — | — |
| 2003-03-04 | $12.61 | $31.51 | 4,200 | — | — |
| 2003-03-03 | $12.80 | $31.99 | 12,300 | — | — |
| 2003-02-28 | $12.77 | $31.93 | 5,400 | — | — |
| 2003-02-27 | $12.54 | $31.34 | 6,450 | — | — |
| 2003-02-26 | $12.61 | $31.51 | 13,500 | — | — |
| 2003-02-25 | $12.37 | $30.93 | 41,850 | — | — |
| 2003-02-24 | $12.60 | $31.49 | 22,200 | — | — |
| 2003-02-21 | $12.63 | $31.58 | 44,250 | — | — |
| 2003-02-20 | $12.83 | $32.06 | 17,550 | — | — |
| 2003-02-19 | $12.68 | $31.69 | 7,500 | — | — |
| 2003-02-18 | $12.69 | $31.73 | 15,750 | — | — |
| 2003-02-14 | $12.56 | $31.39 | 11,400 | — | — |
| 2003-02-13 | $12.55 | $31.38 | 3,000 | — | — |
| 2003-02-12 | $12.59 | $31.46 | 4,800 | — | — |
| 2003-02-11 | $12.64 | $31.59 | 13,200 | — | — |
| 2003-02-10 | $12.87 | $32.16 | 12,750 | — | — |
| 2003-02-07 | $12.99 | $32.46 | 7,350 | — | — |
| 2003-02-06 | $13.01 | $32.51 | 5,250 | — | — |
| 2003-02-05 | $13.05 | $32.61 | 4,950 | — | — |
| 2003-02-04 | $13.03 | $32.56 | 3,000 | — | — |
| 2003-02-03 | $13.02 | $32.54 | 7,350 | — | — |
| 2003-01-31 | $13.21 | $33.01 | 5,100 | — | — |
| 2003-01-30 | $13.17 | $32.91 | 18,150 | — | — |
| 2003-01-29 | $13.15 | $32.87 | 16,950 | — | — |
| 2003-01-28 | $13.13 | $32.82 | 4,950 | — | — |
| 2003-01-27 | $13.17 | $32.91 | 12,150 | — | — |
| 2003-01-24 | $13.13 | $32.81 | 7,050 | — | — |
| 2003-01-23 | $13.09 | $32.72 | 5,100 | — | — |
| 2003-01-22 | $13.03 | $32.57 | 9,300 | — | — |
| 2003-01-21 | $12.92 | $32.29 | 7,500 | — | — |
| 2003-01-17 | $12.97 | $32.41 | 2,850 | — | — |
| 2003-01-16 | $12.90 | $32.24 | 6,750 | — | — |
| 2003-01-15 | $12.90 | $32.24 | 4,800 | — | — |
| 2003-01-14 | $12.87 | $32.16 | 7,350 | — | — |
| 2003-01-13 | $12.84 | $32.09 | 5,250 | — | — |
| 2003-01-10 | $12.71 | $31.76 | 5,550 | — | — |
| 2003-01-09 | $12.69 | $31.73 | 16,500 | — | — |
| 2003-01-08 | $12.80 | $31.99 | 9,750 | — | — |
| 2003-01-07 | $12.77 | $31.91 | 10,950 | — | — |
| 2003-01-06 | $12.67 | $31.66 | 13,650 | — | — |
| 2003-01-03 | $12.43 | $31.06 | 4,950 | — | — |
| 2003-01-02 | $12.33 | $30.83 | 6,600 | — | — |