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 | $22.50 | $59.68 | 102,000 | — | — |
| 2003-12-30 | $23.06 | $61.14 | 75,800 | — | — |
| 2003-12-29 | $23.62 | $62.62 | 90,000 | — | — |
| 2003-12-26 | $23.22 | $61.57 | 28,800 | — | — |
| 2003-12-24 | $23.07 | $61.16 | 48,200 | — | — |
| 2003-12-23 | $23.26 | $61.68 | 135,800 | — | — |
| 2003-12-22 | $22.80 | $60.45 | 93,000 | — | — |
| 2003-12-19 | $22.98 | $60.92 | 208,200 | — | — |
| 2003-12-18 | $22.95 | $60.86 | 178,200 | — | — |
| 2003-12-17 | $22.33 | $59.21 | 101,600 | — | — |
| 2003-12-16 | $22.45 | $59.53 | 232,800 | — | — |
| 2003-12-15 | $21.50 | $57.00 | 168,800 | — | — |
| 2003-12-12 | $21.99 | $58.31 | 120,400 | — | — |
| 2003-12-11 | $21.81 | $57.84 | 200,000 | — | — |
| 2003-12-10 | $21.01 | $55.71 | 95,600 | — | — |
| 2003-12-09 | $21.00 | $55.69 | 89,600 | — | — |
| 2003-12-08 | $21.06 | $55.85 | 200,400 | — | — |
| 2003-12-05 | $20.77 | $55.07 | 203,600 | — | — |
| 2003-12-04 | $20.63 | $54.70 | 152,000 | — | — |
| 2003-12-03 | $20.79 | $55.12 | 120,800 | — | — |
| 2003-12-02 | $20.56 | $54.41 | 74,400 | — | — |
| 2003-12-01 | $20.75 | $54.90 | 156,000 | — | — |
| 2003-11-28 | $20.48 | $54.18 | 73,600 | — | — |
| 2003-11-26 | $20.31 | $53.74 | 89,200 | — | — |
| 2003-11-25 | $20.00 | $52.92 | 180,800 | — | — |
| 2003-11-24 | $19.52 | $51.66 | 132,400 | — | — |
| 2003-11-21 | $19.52 | $51.64 | 104,000 | — | — |
| 2003-11-20 | $19.75 | $52.26 | 193,200 | — | — |
| 2003-11-19 | $19.29 | $51.03 | 512,400 | — | — |
| 2003-11-18 | $18.99 | $50.24 | 52,400 | — | — |
| 2003-11-17 | $18.96 | $50.17 | 120,400 | — | — |
| 2003-11-14 | $18.91 | $50.04 | 73,600 | — | — |
| 2003-11-13 | $18.89 | $49.98 | 68,000 | — | — |
| 2003-11-12 | $18.69 | $49.45 | 77,200 | — | — |
| 2003-11-11 | $18.64 | $49.32 | 69,200 | — | — |
| 2003-11-10 | $18.60 | $49.21 | 146,800 | — | — |
| 2003-11-07 | $19.12 | $50.59 | 80,400 | — | — |
| 2003-11-06 | $19.06 | $50.44 | 58,000 | — | — |
| 2003-11-05 | $18.77 | $49.67 | 72,000 | — | — |
| 2003-11-04 | $18.66 | $49.38 | 89,600 | — | — |
| 2003-11-03 | $18.65 | $49.35 | 102,000 | — | — |
| 2003-10-31 | $18.50 | $48.95 | 188,800 | — | — |
| 2003-10-30 | $18.73 | $49.55 | 66,400 | — | — |
| 2003-10-29 | $18.50 | $48.95 | 92,000 | — | — |
| 2003-10-28 | $18.50 | $48.95 | 140,400 | — | — |
| 2003-10-27 | $18.50 | $48.94 | 66,400 | — | — |
| 2003-10-24 | $18.29 | $48.39 | 46,000 | — | — |
| 2003-10-23 | $18.28 | $48.37 | 68,000 | — | — |
| 2003-10-22 | $18.30 | $48.42 | 70,800 | — | — |
| 2003-10-21 | $18.53 | $49.04 | 78,000 | — | — |
| 2003-10-20 | $18.51 | $48.98 | 46,000 | — | — |
| 2003-10-17 | $18.50 | $48.95 | 128,000 | — | — |
| 2003-10-16 | $18.65 | $49.35 | 141,600 | — | — |
| 2003-10-15 | $18.71 | $49.49 | 214,800 | — | — |
| 2003-10-14 | $18.78 | $49.58 | 132,000 | — | — |
| 2003-10-13 | $18.67 | $49.31 | 168,400 | — | — |
| 2003-10-10 | $18.58 | $49.05 | 151,200 | — | — |
| 2003-10-09 | $18.43 | $48.66 | 208,000 | — | — |
| 2003-10-08 | $18.19 | $48.03 | 144,800 | — | — |
| 2003-10-07 | $17.92 | $47.33 | 123,600 | — | — |
| 2003-10-06 | $17.89 | $47.23 | 84,000 | — | — |
| 2003-10-03 | $17.78 | $46.94 | 123,200 | — | — |
| 2003-10-02 | $17.54 | $46.30 | 64,000 | — | — |
| 2003-10-01 | $17.77 | $46.93 | 131,200 | — | — |
| 2003-09-30 | $17.66 | $46.62 | 461,600 | — | — |
| 2003-09-29 | $17.80 | $47.00 | 229,200 | — | — |
| 2003-09-26 | $17.78 | $46.94 | 148,800 | — | — |
| 2003-09-25 | $17.75 | $46.87 | 176,000 | — | — |
| 2003-09-24 | $17.82 | $47.04 | 114,800 | — | — |
| 2003-09-23 | $17.79 | $46.97 | 149,600 | — | — |
| 2003-09-22 | $17.71 | $46.77 | 216,800 | — | — |
| 2003-09-19 | $17.60 | $46.47 | 145,600 | — | — |
| 2003-09-18 | $17.51 | $46.25 | 168,400 | — | — |
| 2003-09-17 | $17.29 | $45.65 | 118,400 | — | — |
| 2003-09-16 | $17.15 | $45.29 | 67,600 | — | — |
| 2003-09-15 | $16.75 | $44.24 | 44,000 | — | — |
| 2003-09-12 | $16.66 | $44.00 | 128,800 | — | — |
| 2003-09-11 | $16.54 | $43.67 | 92,800 | — | — |
| 2003-09-10 | $16.40 | $43.31 | 93,600 | — | — |
| 2003-09-09 | $16.72 | $44.14 | 68,000 | — | — |
| 2003-09-08 | $16.98 | $44.84 | 130,000 | — | — |
| 2003-09-05 | $16.69 | $44.07 | 151,200 | — | — |
| 2003-09-04 | $16.96 | $44.79 | 203,200 | — | — |
| 2003-09-03 | $17.16 | $45.32 | 174,400 | — | — |
| 2003-09-02 | $17.11 | $45.19 | 203,600 | — | — |
| 2003-08-29 | $17.00 | $44.89 | 163,200 | — | — |
| 2003-08-28 | $17.09 | $45.12 | 174,800 | — | — |
| 2003-08-27 | $17.05 | $45.03 | 75,200 | — | — |
| 2003-08-26 | $17.00 | $44.89 | 115,200 | — | — |
| 2003-08-25 | $17.20 | $45.42 | 183,600 | — | — |
| 2003-08-22 | $17.04 | $44.99 | 288,000 | — | — |
| 2003-08-21 | $17.11 | $45.18 | 167,200 | — | — |
| 2003-08-20 | $17.17 | $45.33 | 303,600 | — | — |
| 2003-08-19 | $16.98 | $44.84 | 265,200 | — | — |
| 2003-08-18 | $16.75 | $44.22 | 183,200 | — | — |
| 2003-08-15 | $16.54 | $43.67 | 131,600 | — | — |
| 2003-08-14 | $16.43 | $43.40 | 123,600 | — | — |
| 2003-08-13 | $16.20 | $42.77 | 195,600 | — | — |
| 2003-08-12 | $16.05 | $42.38 | 110,000 | — | — |
| 2003-08-11 | $15.91 | $42.02 | 91,600 | — | — |
| 2003-08-08 | $15.73 | $41.52 | 96,000 | — | — |
| 2003-08-07 | $15.66 | $41.34 | 88,000 | — | — |
| 2003-08-06 | $15.69 | $41.43 | 111,200 | — | — |
| 2003-08-05 | $15.79 | $41.69 | 152,000 | — | — |
| 2003-08-04 | $15.75 | $41.59 | 92,800 | — | — |
| 2003-08-01 | $15.71 | $41.47 | 104,800 | — | — |
| 2003-07-31 | $15.68 | $41.39 | 350,800 | — | — |
| 2003-07-30 | $15.75 | $41.59 | 257,200 | — | — |
| 2003-07-29 | $15.43 | $40.73 | 131,200 | — | — |
| 2003-07-28 | $15.69 | $41.43 | 163,600 | — | — |
| 2003-07-25 | $15.73 | $41.52 | 108,400 | — | — |
| 2003-07-24 | $15.73 | $41.52 | 184,400 | — | — |
| 2003-07-23 | $15.73 | $41.52 | 89,600 | — | — |
| 2003-07-22 | $16.03 | $42.32 | 112,000 | — | — |
| 2003-07-21 | $15.76 | $41.62 | 244,800 | — | — |
| 2003-07-18 | $16.10 | $42.51 | 47,200 | — | — |
| 2003-07-17 | $15.96 | $42.15 | 149,200 | — | — |
| 2003-07-16 | $16.06 | $42.42 | 83,200 | — | — |
| 2003-07-15 | $16.05 | $42.38 | 272,000 | — | — |
| 2003-07-14 | $15.93 | $42.05 | 139,600 | — | — |
| 2003-07-11 | $15.80 | $41.72 | 42,000 | — | — |
| 2003-07-10 | $15.86 | $41.87 | 109,600 | — | — |
| 2003-07-09 | $15.93 | $42.05 | 174,000 | — | — |
| 2003-07-08 | $15.97 | $42.07 | 86,400 | — | — |
| 2003-07-07 | $15.95 | $42.02 | 156,000 | — | — |
| 2003-07-03 | $16.10 | $42.41 | 66,000 | — | — |
| 2003-07-02 | $16.23 | $42.74 | 184,000 | — | — |
| 2003-07-01 | $15.86 | $41.79 | 165,200 | — | — |
| 2003-06-30 | $15.80 | $41.62 | 344,000 | — | — |
| 2003-06-27 | $15.91 | $41.91 | 100,400 | — | — |
| 2003-06-26 | $15.69 | $41.33 | 100,000 | — | — |
| 2003-06-25 | $15.83 | $41.69 | 237,200 | — | — |
| 2003-06-24 | $16.14 | $42.51 | 446,800 | — | — |
| 2003-06-23 | $15.58 | $41.03 | 210,000 | — | — |
| 2003-06-20 | $15.61 | $41.12 | 198,800 | — | — |
| 2003-06-19 | $15.51 | $40.85 | 158,400 | — | — |
| 2003-06-18 | $15.50 | $40.83 | 167,200 | — | — |
| 2003-06-17 | $15.49 | $40.80 | 111,200 | — | — |
| 2003-06-16 | $15.41 | $40.59 | 194,800 | — | — |
| 2003-06-13 | $15.01 | $39.55 | 51,600 | — | — |
| 2003-06-12 | $15.13 | $39.87 | 108,000 | — | — |
| 2003-06-11 | $15.05 | $39.65 | 71,600 | — | — |
| 2003-06-10 | $15.03 | $39.58 | 156,800 | — | — |
| 2003-06-09 | $15.00 | $39.52 | 151,600 | — | — |
| 2003-06-06 | $15.08 | $39.71 | 85,600 | — | — |
| 2003-06-05 | $14.93 | $39.32 | 73,600 | — | — |
| 2003-06-04 | $14.83 | $39.06 | 78,800 | — | — |
| 2003-06-03 | $14.51 | $38.23 | 84,800 | — | — |
| 2003-06-02 | $14.80 | $38.99 | 101,600 | — | — |
| 2003-05-30 | $14.80 | $38.99 | 85,600 | — | — |
| 2003-05-29 | $14.24 | $37.51 | 386,000 | — | — |
| 2003-05-28 | $14.04 | $36.98 | 146,000 | — | — |
| 2003-05-27 | $14.12 | $37.21 | 142,000 | — | — |
| 2003-05-23 | $13.89 | $36.59 | 93,200 | — | — |
| 2003-05-22 | $14.00 | $36.88 | 74,800 | — | — |
| 2003-05-21 | $14.00 | $36.87 | 256,800 | — | — |
| 2003-05-20 | $13.56 | $35.72 | 182,400 | — | — |
| 2003-05-19 | $13.90 | $36.61 | 119,200 | — | — |
| 2003-05-16 | $14.15 | $37.28 | 116,800 | — | — |
| 2003-05-15 | $14.68 | $38.66 | 144,800 | — | — |
| 2003-05-14 | $14.69 | $38.69 | 131,200 | — | — |
| 2003-05-13 | $14.96 | $39.40 | 64,400 | — | — |
| 2003-05-12 | $14.96 | $39.42 | 66,400 | — | — |
| 2003-05-09 | $15.00 | $39.50 | 80,400 | — | — |
| 2003-05-08 | $14.38 | $37.87 | 39,200 | — | — |
| 2003-05-07 | $14.82 | $39.03 | 60,800 | — | — |
| 2003-05-06 | $14.59 | $38.43 | 148,400 | — | — |
| 2003-05-05 | $15.01 | $39.55 | 343,200 | — | — |
| 2003-05-02 | $15.43 | $40.64 | 140,000 | — | — |
| 2003-05-01 | $15.34 | $40.41 | 206,400 | — | — |
| 2003-04-30 | $15.06 | $39.68 | 54,400 | — | — |
| 2003-04-29 | $15.04 | $39.63 | 310,400 | — | — |
| 2003-04-28 | $14.96 | $39.42 | 321,200 | — | — |
| 2003-04-25 | $13.75 | $36.21 | 207,600 | — | — |
| 2003-04-24 | $14.32 | $37.73 | 146,800 | — | — |
| 2003-04-23 | $14.78 | $38.93 | 111,200 | — | — |
| 2003-04-22 | $15.15 | $39.91 | 96,400 | — | — |
| 2003-04-21 | $15.25 | $40.18 | 58,400 | — | — |
| 2003-04-17 | $15.15 | $39.91 | 87,200 | — | — |
| 2003-04-16 | $14.91 | $39.27 | 63,600 | — | — |
| 2003-04-15 | $14.80 | $38.98 | 78,000 | — | — |
| 2003-04-14 | $14.90 | $39.25 | 44,000 | — | — |
| 2003-04-11 | $14.73 | $38.79 | 34,000 | — | — |
| 2003-04-10 | $14.76 | $38.87 | 91,200 | — | — |
| 2003-04-09 | $14.75 | $38.86 | 143,200 | — | — |
| 2003-04-08 | $15.40 | $40.47 | 107,600 | — | — |
| 2003-04-07 | $15.57 | $40.92 | 98,800 | — | — |
| 2003-04-04 | $15.51 | $40.75 | 57,200 | — | — |
| 2003-04-03 | $15.44 | $40.58 | 136,400 | — | — |
| 2003-04-02 | $15.75 | $41.39 | 202,800 | — | — |
| 2003-04-01 | $15.66 | $41.14 | 192,000 | — | — |
| 2003-03-31 | $15.13 | $39.75 | 131,600 | — | — |
| 2003-03-28 | $15.01 | $39.45 | 135,200 | — | — |
| 2003-03-27 | $14.80 | $38.90 | 60,800 | — | — |
| 2003-03-26 | $14.60 | $38.37 | 101,600 | — | — |
| 2003-03-25 | $14.57 | $38.30 | 110,800 | — | — |
| 2003-03-24 | $14.59 | $38.34 | 83,600 | — | — |
| 2003-03-21 | $14.75 | $38.76 | 116,800 | — | — |
| 2003-03-20 | $15.10 | $39.68 | 99,200 | — | — |
| 2003-03-19 | $14.84 | $39.01 | 126,800 | — | — |
| 2003-03-18 | $14.95 | $39.29 | 78,000 | — | — |
| 2003-03-17 | $15.25 | $40.08 | 138,400 | — | — |
| 2003-03-14 | $14.95 | $39.28 | 148,800 | — | — |
| 2003-03-13 | $14.67 | $38.56 | 183,600 | — | — |
| 2003-03-12 | $13.94 | $36.63 | 77,200 | — | — |
| 2003-03-11 | $13.96 | $36.67 | 119,200 | — | — |
| 2003-03-10 | $13.88 | $36.46 | 194,000 | — | — |
| 2003-03-07 | $13.95 | $36.66 | 93,200 | — | — |
| 2003-03-06 | $13.81 | $36.30 | 90,800 | — | — |
| 2003-03-05 | $13.82 | $36.31 | 136,800 | — | — |
| 2003-03-04 | $13.69 | $35.98 | 76,000 | — | — |
| 2003-03-03 | $13.76 | $36.17 | 86,000 | — | — |
| 2003-02-28 | $13.65 | $35.87 | 123,200 | — | — |
| 2003-02-27 | $13.59 | $35.71 | 143,600 | — | — |
| 2003-02-26 | $13.44 | $35.33 | 200,800 | — | — |
| 2003-02-25 | $13.50 | $35.48 | 118,000 | — | — |
| 2003-02-24 | $13.48 | $35.41 | 118,800 | — | — |
| 2003-02-21 | $13.73 | $36.07 | 103,200 | — | — |
| 2003-02-20 | $13.41 | $35.25 | 138,400 | — | — |
| 2003-02-19 | $13.51 | $35.49 | 71,200 | — | — |
| 2003-02-18 | $13.50 | $35.47 | 85,200 | — | — |
| 2003-02-14 | $13.28 | $34.89 | 96,800 | — | — |
| 2003-02-13 | $13.31 | $34.99 | 77,200 | — | — |
| 2003-02-12 | $13.24 | $34.79 | 89,600 | — | — |
| 2003-02-11 | $13.49 | $35.45 | 119,600 | — | — |
| 2003-02-10 | $13.27 | $34.87 | 70,800 | — | — |
| 2003-02-07 | $13.26 | $34.85 | 104,000 | — | — |
| 2003-02-06 | $13.50 | $35.48 | 112,800 | — | — |
| 2003-02-05 | $13.38 | $35.17 | 157,200 | — | — |
| 2003-02-04 | $13.56 | $35.64 | 200,000 | — | — |
| 2003-02-03 | $13.52 | $35.52 | 116,000 | — | — |
| 2003-01-31 | $13.61 | $35.77 | 237,200 | — | — |
| 2003-01-30 | $13.10 | $34.43 | 179,600 | — | — |
| 2003-01-29 | $13.72 | $36.04 | 165,600 | — | — |
| 2003-01-28 | $13.85 | $36.39 | 180,000 | — | — |
| 2003-01-27 | $13.88 | $36.48 | 186,400 | — | — |
| 2003-01-24 | $13.94 | $36.63 | 154,800 | — | — |
| 2003-01-23 | $14.35 | $37.71 | 138,800 | — | — |
| 2003-01-22 | $14.76 | $38.80 | 109,200 | — | — |
| 2003-01-21 | $15.32 | $40.25 | 96,400 | — | — |
| 2003-01-17 | $15.43 | $40.54 | 34,000 | — | — |
| 2003-01-16 | $15.64 | $41.10 | 62,800 | — | — |
| 2003-01-15 | $15.60 | $41.00 | 120,400 | — | — |
| 2003-01-14 | $15.75 | $41.39 | 112,800 | — | — |
| 2003-01-13 | $15.53 | $40.80 | 124,000 | — | — |
| 2003-01-10 | $15.91 | $41.81 | 102,000 | — | — |
| 2003-01-09 | $16.11 | $42.34 | 128,000 | — | — |
| 2003-01-08 | $16.29 | $42.82 | 84,400 | — | — |
| 2003-01-07 | $16.30 | $42.84 | 157,200 | — | — |
| 2003-01-06 | $16.55 | $43.49 | 117,600 | — | — |
| 2003-01-03 | $16.25 | $42.71 | 68,000 | — | — |
| 2003-01-02 | $16.50 | $43.36 | 119,600 | — | — |