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 | $16.46 | $18.00 | 524,100 | — | — |
| 2003-12-30 | $16.46 | $18.00 | 520,300 | — | — |
| 2003-12-29 | $16.35 | $17.88 | 514,700 | — | — |
| 2003-12-26 | $16.08 | $17.54 | 219,200 | — | — |
| 2003-12-24 | $15.88 | $17.33 | 300,000 | — | — |
| 2003-12-23 | $16.00 | $17.46 | 621,500 | — | — |
| 2003-12-22 | $15.76 | $17.19 | 620,900 | — | — |
| 2003-12-19 | $15.75 | $17.18 | 713,300 | — | — |
| 2003-12-18 | $15.77 | $17.21 | 713,300 | — | — |
| 2003-12-17 | $15.40 | $16.80 | 547,000 | — | — |
| 2003-12-16 | $15.28 | $16.67 | 695,400 | — | — |
| 2003-12-15 | $15.00 | $16.37 | 645,300 | — | — |
| 2003-12-12 | $15.44 | $16.85 | 347,800 | — | — |
| 2003-12-11 | $15.69 | $17.12 | 587,700 | — | — |
| 2003-12-10 | $15.06 | $16.43 | 368,100 | — | — |
| 2003-12-09 | $15.23 | $16.62 | 429,000 | — | — |
| 2003-12-08 | $15.66 | $17.09 | 464,200 | — | — |
| 2003-12-05 | $15.46 | $16.87 | 652,400 | — | — |
| 2003-12-04 | $15.73 | $17.16 | 935,700 | — | — |
| 2003-12-03 | $16.57 | $18.08 | 652,200 | — | — |
| 2003-12-02 | $16.60 | $18.11 | 1,239,600 | — | — |
| 2003-12-01 | $17.06 | $18.61 | 521,500 | — | — |
| 2003-11-28 | $16.85 | $18.38 | 190,700 | — | — |
| 2003-11-26 | $16.72 | $18.24 | 799,700 | — | — |
| 2003-11-25 | $16.87 | $18.41 | 726,800 | — | — |
| 2003-11-24 | $16.58 | $18.09 | 1,138,200 | — | — |
| 2003-11-21 | $15.57 | $16.99 | 1,798,800 | — | — |
| 2003-11-20 | $14.50 | $15.82 | 908,800 | — | — |
| 2003-11-19 | $14.46 | $15.78 | 779,200 | — | — |
| 2003-11-18 | $14.54 | $15.86 | 408,100 | — | — |
| 2003-11-17 | $14.82 | $16.17 | 506,100 | — | — |
| 2003-11-14 | $15.13 | $16.51 | 480,700 | — | — |
| 2003-11-13 | $15.22 | $16.61 | 631,600 | — | — |
| 2003-11-12 | $15.44 | $16.85 | 587,000 | — | — |
| 2003-11-11 | $15.75 | $17.18 | 985,300 | — | — |
| 2003-11-10 | $15.27 | $16.66 | 632,400 | — | — |
| 2003-11-07 | $15.43 | $16.83 | 439,600 | — | — |
| 2003-11-06 | $15.56 | $16.98 | 792,700 | — | — |
| 2003-11-05 | $15.71 | $17.14 | 571,300 | — | — |
| 2003-11-04 | $15.77 | $17.21 | 496,500 | — | — |
| 2003-11-03 | $16.12 | $17.59 | 499,800 | — | — |
| 2003-10-31 | $16.17 | $17.64 | 290,700 | — | — |
| 2003-10-30 | $16.20 | $17.67 | 580,700 | — | — |
| 2003-10-29 | $16.37 | $17.86 | 590,300 | — | — |
| 2003-10-28 | $16.60 | $18.11 | 321,100 | — | — |
| 2003-10-27 | $16.12 | $17.59 | 383,800 | — | — |
| 2003-10-24 | $15.73 | $17.16 | 476,400 | — | — |
| 2003-10-23 | $16.14 | $17.61 | 357,800 | — | — |
| 2003-10-22 | $15.95 | $17.40 | 619,300 | — | — |
| 2003-10-21 | $16.04 | $17.50 | 358,700 | — | — |
| 2003-10-20 | $16.14 | $17.61 | 279,900 | — | — |
| 2003-10-17 | $16.19 | $17.66 | 646,600 | — | — |
| 2003-10-16 | $16.55 | $18.06 | 462,600 | — | — |
| 2003-10-15 | $16.31 | $17.79 | 301,700 | — | — |
| 2003-10-14 | $16.58 | $18.09 | 374,000 | — | — |
| 2003-10-13 | $16.39 | $17.88 | 286,300 | — | — |
| 2003-10-10 | $16.05 | $17.51 | 575,200 | — | — |
| 2003-10-09 | $16.07 | $17.53 | 1,571,400 | — | — |
| 2003-10-08 | $14.70 | $16.04 | 440,800 | — | — |
| 2003-10-07 | $14.95 | $16.31 | 417,700 | — | — |
| 2003-10-06 | $14.91 | $16.27 | 279,400 | — | — |
| 2003-10-03 | $14.79 | $16.14 | 569,600 | — | — |
| 2003-10-02 | $14.36 | $15.67 | 497,800 | — | — |
| 2003-10-01 | $14.74 | $16.08 | 583,800 | — | — |
| 2003-09-30 | $13.98 | $15.25 | 769,300 | — | — |
| 2003-09-29 | $14.28 | $15.58 | 871,800 | — | — |
| 2003-09-26 | $14.44 | $15.75 | 613,400 | — | — |
| 2003-09-25 | $14.80 | $16.10 | 477,700 | — | — |
| 2003-09-24 | $15.00 | $16.32 | 408,800 | — | — |
| 2003-09-23 | $15.36 | $16.71 | 278,600 | — | — |
| 2003-09-22 | $15.24 | $16.58 | 405,300 | — | — |
| 2003-09-19 | $15.42 | $16.78 | 474,400 | — | — |
| 2003-09-18 | $15.53 | $16.90 | 423,900 | — | — |
| 2003-09-17 | $15.45 | $16.81 | 361,800 | — | — |
| 2003-09-16 | $15.30 | $16.65 | 314,700 | — | — |
| 2003-09-15 | $15.17 | $16.51 | 344,800 | — | — |
| 2003-09-12 | $15.16 | $16.50 | 461,000 | — | — |
| 2003-09-11 | $15.33 | $16.68 | 519,600 | — | — |
| 2003-09-10 | $14.94 | $16.26 | 581,000 | — | — |
| 2003-09-09 | $15.17 | $16.51 | 866,400 | — | — |
| 2003-09-08 | $15.67 | $17.05 | 823,200 | — | — |
| 2003-09-05 | $15.31 | $16.66 | 687,700 | — | — |
| 2003-09-04 | $15.20 | $16.54 | 868,300 | — | — |
| 2003-09-03 | $16.04 | $17.45 | 732,500 | — | — |
| 2003-09-02 | $15.86 | $17.26 | 753,400 | — | — |
| 2003-08-29 | $15.13 | $16.46 | 540,100 | — | — |
| 2003-08-28 | $15.26 | $16.60 | 642,800 | — | — |
| 2003-08-27 | $15.24 | $16.58 | 584,100 | — | — |
| 2003-08-26 | $15.25 | $16.59 | 700,900 | — | — |
| 2003-08-25 | $15.00 | $16.32 | 876,500 | — | — |
| 2003-08-22 | $14.80 | $16.10 | 1,020,900 | — | — |
| 2003-08-21 | $15.39 | $16.75 | 1,417,300 | — | — |
| 2003-08-20 | $15.41 | $16.77 | 3,686,800 | — | — |
| 2003-08-19 | $16.92 | $18.41 | 739,300 | — | — |
| 2003-08-18 | $16.78 | $18.26 | 941,900 | — | — |
| 2003-08-15 | $16.24 | $17.67 | 292,400 | — | — |
| 2003-08-14 | $16.14 | $17.56 | 1,210,800 | — | — |
| 2003-08-13 | $15.30 | $16.65 | 390,800 | — | — |
| 2003-08-12 | $15.34 | $16.69 | 445,400 | — | — |
| 2003-08-11 | $14.91 | $16.22 | 435,400 | — | — |
| 2003-08-08 | $14.77 | $16.07 | 426,200 | — | — |
| 2003-08-07 | $14.93 | $16.24 | 575,800 | — | — |
| 2003-08-06 | $14.59 | $15.87 | 486,400 | — | — |
| 2003-08-05 | $14.61 | $15.90 | 413,300 | — | — |
| 2003-08-04 | $15.11 | $16.44 | 576,500 | — | — |
| 2003-08-01 | $14.95 | $16.27 | 396,500 | — | — |
| 2003-07-31 | $15.07 | $16.40 | 548,900 | — | — |
| 2003-07-30 | $15.08 | $16.41 | 753,400 | — | — |
| 2003-07-29 | $15.05 | $16.38 | 1,199,300 | — | — |
| 2003-07-28 | $15.01 | $16.33 | 828,600 | — | — |
| 2003-07-25 | $14.53 | $15.81 | 491,900 | — | — |
| 2003-07-24 | $14.02 | $15.25 | 443,800 | — | — |
| 2003-07-23 | $14.00 | $15.23 | 341,700 | — | — |
| 2003-07-22 | $13.90 | $15.12 | 455,700 | — | — |
| 2003-07-21 | $13.79 | $15.00 | 379,500 | — | — |
| 2003-07-18 | $13.89 | $15.11 | 350,100 | — | — |
| 2003-07-17 | $13.67 | $14.87 | 462,100 | — | — |
| 2003-07-16 | $13.99 | $15.22 | 378,200 | — | — |
| 2003-07-15 | $13.95 | $15.18 | 747,100 | — | — |
| 2003-07-14 | $13.81 | $15.03 | 625,500 | — | — |
| 2003-07-11 | $13.62 | $14.82 | 868,000 | — | — |
| 2003-07-10 | $13.38 | $14.56 | 823,000 | — | — |
| 2003-07-09 | $13.82 | $15.04 | 817,200 | — | — |
| 2003-07-08 | $14.15 | $15.40 | 878,100 | — | — |
| 2003-07-07 | $13.76 | $14.97 | 582,400 | — | — |
| 2003-07-03 | $13.67 | $14.87 | 310,000 | — | — |
| 2003-07-02 | $13.72 | $14.93 | 726,600 | — | — |
| 2003-07-01 | $13.64 | $14.84 | 865,800 | — | — |
| 2003-06-30 | $13.47 | $14.66 | 1,666,900 | — | — |
| 2003-06-27 | $13.22 | $14.38 | 745,400 | — | — |
| 2003-06-26 | $12.97 | $14.11 | 979,500 | — | — |
| 2003-06-25 | $13.06 | $14.17 | 839,900 | — | — |
| 2003-06-24 | $13.36 | $14.49 | 515,800 | — | — |
| 2003-06-23 | $13.38 | $14.51 | 679,800 | — | — |
| 2003-06-20 | $13.52 | $14.67 | 635,700 | — | — |
| 2003-06-19 | $13.32 | $14.45 | 508,000 | — | — |
| 2003-06-18 | $13.45 | $14.59 | 447,500 | — | — |
| 2003-06-17 | $13.40 | $14.54 | 374,900 | — | — |
| 2003-06-16 | $13.58 | $14.73 | 729,700 | — | — |
| 2003-06-13 | $13.13 | $14.24 | 664,400 | — | — |
| 2003-06-12 | $13.44 | $14.58 | 545,500 | — | — |
| 2003-06-11 | $13.62 | $14.77 | 521,000 | — | — |
| 2003-06-10 | $13.57 | $14.72 | 565,400 | — | — |
| 2003-06-09 | $13.56 | $14.71 | 599,000 | — | — |
| 2003-06-06 | $13.74 | $14.90 | 806,900 | — | — |
| 2003-06-05 | $14.11 | $15.31 | 810,900 | — | — |
| 2003-06-04 | $13.86 | $15.03 | 697,900 | — | — |
| 2003-06-03 | $13.36 | $14.49 | 782,700 | — | — |
| 2003-06-02 | $13.59 | $14.74 | 906,500 | — | — |
| 2003-05-30 | $13.36 | $14.49 | 484,000 | — | — |
| 2003-05-29 | $13.14 | $14.25 | 684,000 | — | — |
| 2003-05-28 | $13.51 | $14.65 | 558,000 | — | — |
| 2003-05-27 | $13.15 | $14.26 | 575,000 | — | — |
| 2003-05-23 | $13.05 | $14.16 | 490,300 | — | — |
| 2003-05-22 | $12.99 | $14.09 | 728,000 | — | — |
| 2003-05-21 | $12.83 | $13.92 | 950,800 | — | — |
| 2003-05-20 | $12.77 | $13.85 | 2,733,800 | — | — |
| 2003-05-19 | $13.65 | $14.81 | 823,400 | — | — |
| 2003-05-16 | $14.16 | $15.36 | 527,500 | — | — |
| 2003-05-15 | $14.18 | $15.38 | 681,000 | — | — |
| 2003-05-14 | $14.17 | $15.37 | 473,600 | — | — |
| 2003-05-13 | $14.36 | $15.58 | 366,800 | — | — |
| 2003-05-12 | $14.69 | $15.93 | 559,800 | — | — |
| 2003-05-09 | $14.18 | $15.38 | 643,300 | — | — |
| 2003-05-08 | $13.98 | $15.16 | 665,700 | — | — |
| 2003-05-07 | $14.02 | $15.21 | 580,300 | — | — |
| 2003-05-06 | $14.04 | $15.23 | 741,500 | — | — |
| 2003-05-05 | $13.95 | $15.13 | 756,700 | — | — |
| 2003-05-02 | $13.76 | $14.93 | 667,700 | — | — |
| 2003-05-01 | $13.80 | $14.97 | 624,100 | — | — |
| 2003-04-30 | $13.98 | $15.16 | 649,300 | — | — |
| 2003-04-29 | $13.84 | $15.01 | 950,000 | — | — |
| 2003-04-28 | $13.40 | $14.54 | 1,114,000 | — | — |
| 2003-04-25 | $12.93 | $14.03 | 579,600 | — | — |
| 2003-04-24 | $13.14 | $14.25 | 685,700 | — | — |
| 2003-04-23 | $13.15 | $14.26 | 802,400 | — | — |
| 2003-04-22 | $13.29 | $14.42 | 561,000 | — | — |
| 2003-04-21 | $12.97 | $14.07 | 375,100 | — | — |
| 2003-04-17 | $12.99 | $14.09 | 514,000 | — | — |
| 2003-04-16 | $12.85 | $13.94 | 596,000 | — | — |
| 2003-04-15 | $12.96 | $14.06 | 502,500 | — | — |
| 2003-04-14 | $13.00 | $14.10 | 511,700 | — | — |
| 2003-04-11 | $12.87 | $13.96 | 553,200 | — | — |
| 2003-04-10 | $12.98 | $14.08 | 392,400 | — | — |
| 2003-04-09 | $12.83 | $13.92 | 708,400 | — | — |
| 2003-04-08 | $12.98 | $14.08 | 453,000 | — | — |
| 2003-04-07 | $12.93 | $14.03 | 414,500 | — | — |
| 2003-04-04 | $12.94 | $14.04 | 440,900 | — | — |
| 2003-04-03 | $13.05 | $14.16 | 355,200 | — | — |
| 2003-04-02 | $13.04 | $14.15 | 546,100 | — | — |
| 2003-04-01 | $12.94 | $14.04 | 1,437,600 | — | — |
| 2003-03-31 | $12.92 | $14.01 | 853,900 | — | — |
| 2003-03-28 | $13.00 | $14.10 | 602,000 | — | — |
| 2003-03-27 | $13.03 | $14.13 | 492,500 | — | — |
| 2003-03-26 | $13.01 | $14.07 | 819,500 | — | — |
| 2003-03-25 | $12.93 | $13.98 | 779,600 | — | — |
| 2003-03-24 | $12.88 | $13.93 | 678,500 | — | — |
| 2003-03-21 | $14.05 | $15.19 | 935,900 | — | — |
| 2003-03-20 | $13.38 | $14.47 | 743,700 | — | — |
| 2003-03-19 | $13.44 | $14.53 | 362,500 | — | — |
| 2003-03-18 | $13.56 | $14.66 | 437,000 | — | — |
| 2003-03-17 | $13.29 | $14.37 | 622,000 | — | — |
| 2003-03-14 | $12.92 | $13.97 | 479,700 | — | — |
| 2003-03-13 | $12.77 | $13.81 | 703,500 | — | — |
| 2003-03-12 | $12.49 | $13.51 | 1,518,700 | — | — |
| 2003-03-11 | $12.62 | $13.65 | 1,102,300 | — | — |
| 2003-03-10 | $12.65 | $13.68 | 1,152,200 | — | — |
| 2003-03-07 | $12.50 | $13.52 | 1,955,500 | — | — |
| 2003-03-06 | $13.50 | $14.60 | 1,122,600 | — | — |
| 2003-03-05 | $13.40 | $14.49 | 696,700 | — | — |
| 2003-03-04 | $13.55 | $14.65 | 742,300 | — | — |
| 2003-03-03 | $13.85 | $14.98 | 337,600 | — | — |
| 2003-02-28 | $13.95 | $15.09 | 271,600 | — | — |
| 2003-02-27 | $14.00 | $15.14 | 448,100 | — | — |
| 2003-02-26 | $13.63 | $14.74 | 388,300 | — | — |
| 2003-02-25 | $13.94 | $15.07 | 315,500 | — | — |
| 2003-02-24 | $13.62 | $14.73 | 335,700 | — | — |
| 2003-02-21 | $14.30 | $15.46 | 405,600 | — | — |
| 2003-02-20 | $14.06 | $15.20 | 363,800 | — | — |
| 2003-02-19 | $14.26 | $15.42 | 242,900 | — | — |
| 2003-02-18 | $14.98 | $16.20 | 367,200 | — | — |
| 2003-02-14 | $14.46 | $15.64 | 398,900 | — | — |
| 2003-02-13 | $14.09 | $15.24 | 462,900 | — | — |
| 2003-02-12 | $14.47 | $15.65 | 197,000 | — | — |
| 2003-02-11 | $14.67 | $15.86 | 311,200 | — | — |
| 2003-02-10 | $14.86 | $16.07 | 550,300 | — | — |
| 2003-02-07 | $14.92 | $16.13 | 389,600 | — | — |
| 2003-02-06 | $14.62 | $15.81 | 648,200 | — | — |
| 2003-02-05 | $15.00 | $16.22 | 752,700 | — | — |
| 2003-02-04 | $14.94 | $16.16 | 480,100 | — | — |
| 2003-02-03 | $15.10 | $16.33 | 718,300 | — | — |
| 2003-01-31 | $15.00 | $16.22 | 960,600 | — | — |
| 2003-01-30 | $15.31 | $16.56 | 455,900 | — | — |
| 2003-01-29 | $15.51 | $16.77 | 498,800 | — | — |
| 2003-01-28 | $15.67 | $16.95 | 281,900 | — | — |
| 2003-01-27 | $15.75 | $17.03 | 612,600 | — | — |
| 2003-01-24 | $16.09 | $17.40 | 338,100 | — | — |
| 2003-01-23 | $16.58 | $17.93 | 482,100 | — | — |
| 2003-01-22 | $16.39 | $17.72 | 560,700 | — | — |
| 2003-01-21 | $16.51 | $17.85 | 697,500 | — | — |
| 2003-01-17 | $17.04 | $18.43 | 468,900 | — | — |
| 2003-01-16 | $16.95 | $18.33 | 668,100 | — | — |
| 2003-01-15 | $17.11 | $18.50 | 516,100 | — | — |
| 2003-01-14 | $17.26 | $18.67 | 677,400 | — | — |
| 2003-01-13 | $17.62 | $19.05 | 1,506,500 | — | — |
| 2003-01-10 | $16.86 | $18.23 | 508,700 | — | — |
| 2003-01-09 | $16.66 | $18.02 | 661,100 | — | — |
| 2003-01-08 | $15.74 | $17.02 | 674,300 | — | — |
| 2003-01-07 | $15.66 | $16.93 | 523,300 | — | — |
| 2003-01-06 | $16.04 | $17.35 | 752,500 | — | — |
| 2003-01-03 | $15.75 | $17.03 | 632,300 | — | — |
| 2003-01-02 | $16.46 | $17.80 | 455,400 | — | — |